Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognyte Software Ltd (NQ: CGNT )

7.530 -0.110 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.600 2.815 2.600 2.720 1,010,068 +0.08(+3.03%)
Oct 28, 2022 2.700 2.760 2.550 2.640 692,338 -0.07(-2.58%)
Oct 27, 2022 2.790 2.840 2.710 2.710 728,919 -0.03(-1.09%)
Oct 26, 2022 2.680 2.810 2.620 2.740 2,907,649 +0.10(+3.79%)
Oct 25, 2022 2.620 2.710 2.590 2.640 1,030,888 +0.02(+0.76%)
Oct 24, 2022 2.800 2.825 2.590 2.620 1,998,752 -0.21(-7.42%)
Oct 21, 2022 2.830 2.890 2.690 2.830 1,831,306 +0.03(+1.07%)
Oct 20, 2022 2.820 2.891 2.740 2.800 1,522,539 -0.04(-1.41%)
Oct 19, 2022 2.780 3.080 2.710 2.840 4,482,916 +0.20(+7.58%)
Oct 18, 2022 2.780 2.790 2.550 2.640 7,773,800 -0.09(-3.30%)
Oct 17, 2022 2.750 2.815 2.700 2.730 1,428,655 +0.03(+1.11%)
Oct 14, 2022 2.970 2.990 2.670 2.700 1,519,275 -0.27(-9.09%)
Oct 13, 2022 2.890 3.015 2.780 2.970 936,261 -0.03(-1.00%)
Oct 12, 2022 3.000 3.015 2.910 3.000 1,428,477 +0.04(+1.35%)
Oct 11, 2022 3.150 3.150 2.930 2.960 1,610,090 -0.21(-6.62%)
Oct 10, 2022 3.310 3.352 3.150 3.170 941,913 -0.17(-5.09%)
Oct 07, 2022 3.670 3.720 3.270 3.340 1,503,439 -0.40(-10.70%)
Oct 06, 2022 3.800 3.820 3.570 3.740 3,491,893 -0.05(-1.32%)
Oct 05, 2022 3.920 3.920 3.710 3.790 2,290,167 -0.15(-3.81%)
Oct 04, 2022 4.020 4.055 3.910 3.940 1,152,906 -0.03(-0.76%)
Oct 03, 2022 4.050 4.165 3.955 3.970 818,913 -0.07(-1.73%)
Sep 30, 2022 4.250 4.380 4.040 4.040 751,207 -0.21(-4.94%)
Sep 29, 2022 4.460 4.517 4.240 4.250 2,939,926 -0.48(-10.15%)
Sep 28, 2022 4.310 5.210 4.250 4.730 2,543,351 +0.33(+7.50%)
Sep 27, 2022 4.500 4.605 4.390 4.400 506,058 -0.03(-0.68%)
Sep 26, 2022 4.880 4.930 4.390 4.430 892,966 -0.45(-9.22%)
Sep 23, 2022 4.930 5.025 4.825 4.880 645,747 -0.16(-3.17%)
Sep 22, 2022 5.260 5.260 4.930 5.040 479,700 -0.22(-4.18%)
Sep 21, 2022 5.210 5.330 5.180 5.260 483,049 +0.05(+0.96%)
Sep 20, 2022 5.110 5.240 5.090 5.210 283,199 +0.01(+0.19%)
Sep 19, 2022 5.010 5.210 4.950 5.200 410,558 +0.19(+3.79%)
Sep 16, 2022 5.160 5.160 4.930 5.010 871,506 -0.21(-4.02%)
Sep 15, 2022 5.250 5.370 5.180 5.220 293,594 -0.12(-2.25%)
Sep 14, 2022 5.150 5.410 5.050 5.340 393,738 +0.20(+3.89%)
Sep 13, 2022 5.060 5.140 5.020 5.140 288,815 -0.01(-0.19%)
Sep 12, 2022 5.190 5.220 5.100 5.150 282,607 +0.00(+0.00%)
Sep 09, 2022 5.140 5.220 5.125 5.150 277,564 +0.01(+0.19%)
Sep 08, 2022 5.090 5.230 5.060 5.140 272,138 +0.00(+0.00%)
Sep 07, 2022 5.090 5.160 5.050 5.140 260,592 +0.09(+1.78%)
Sep 06, 2022 5.090 5.160 5.030 5.050 322,628 -0.10(-1.94%)
Sep 02, 2022 5.160 5.200 4.960 5.150 339,950 +0.02(+0.39%)
Sep 01, 2022 5.140 5.190 5.000 5.130 432,030 -0.09(-1.72%)
Aug 31, 2022 4.970 5.290 4.930 5.220 409,534 +0.27(+5.45%)
Aug 30, 2022 4.950 5.000 4.870 4.950 398,046 +0.04(+0.81%)
Aug 29, 2022 4.860 4.990 4.790 4.910 400,527 +0.09(+1.87%)
Aug 26, 2022 4.900 4.950 4.700 4.820 420,121 -0.06(-1.23%)
Aug 25, 2022 4.870 4.940 4.790 4.880 227,387 +0.07(+1.46%)
Aug 24, 2022 4.700 4.900 4.630 4.810 259,884 +0.15(+3.22%)
Aug 23, 2022 4.580 4.730 4.550 4.660 368,296 +0.09(+1.97%)
Aug 22, 2022 4.660 4.770 4.530 4.570 238,988 -0.16(-3.38%)
Aug 19, 2022 4.920 4.990 4.725 4.730 233,223 -0.22(-4.44%)
Aug 18, 2022 4.860 5.005 4.750 4.950 699,726 +0.02(+0.41%)
Aug 17, 2022 5.130 5.160 4.840 4.930 703,933 -0.20(-3.90%)
Aug 16, 2022 5.150 5.220 5.090 5.130 1,134,440 +0.01(+0.20%)
Aug 15, 2022 5.100 5.179 5.050 5.120 1,020,668 +0.01(+0.20%)
Aug 12, 2022 5.080 5.160 5.005 5.110 630,856 +0.06(+1.19%)
Aug 11, 2022 5.050 5.180 5.030 5.050 404,408 +0.00(+0.00%)
Aug 10, 2022 5.220 5.340 5.010 5.050 545,535 -0.04(-0.79%)
Aug 09, 2022 5.080 5.115 4.940 5.090 649,385 +0.02(+0.39%)
Aug 08, 2022 4.900 5.120 4.900 5.070 446,632 +0.23(+4.75%)
Aug 05, 2022 4.810 4.975 4.800 4.840 240,966 -0.02(-0.41%)
Aug 04, 2022 4.910 4.910 4.760 4.860 367,391 +0.01(+0.21%)
Aug 03, 2022 4.830 4.940 4.795 4.850 349,014 +0.03(+0.62%)
Aug 02, 2022 4.690 4.890 4.690 4.820 527,983 +0.07(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.