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 (%)
Nov 30, 2023 5.340 5.380 5.060 5.130 287,402 -0.27(-5.00%)
Nov 29, 2023 4.960 5.430 4.960 5.400 576,796 +0.44(+8.87%)
Nov 28, 2023 4.660 5.010 4.585 4.960 230,200 +0.28(+5.98%)
Nov 27, 2023 4.470 4.725 4.470 4.680 223,256 +0.16(+3.54%)
Nov 24, 2023 4.450 4.585 4.410 4.520 94,271 +0.11(+2.49%)
Nov 22, 2023 4.350 4.430 4.340 4.410 109,256 +0.04(+0.92%)
Nov 21, 2023 4.490 4.590 4.280 4.370 117,248 -0.13(-2.89%)
Nov 20, 2023 4.420 4.500 4.375 4.500 293,542 +0.11(+2.51%)
Nov 17, 2023 4.360 4.425 4.350 4.390 218,863 +0.03(+0.69%)
Nov 16, 2023 4.340 4.405 4.290 4.360 184,287 -0.03(-0.68%)
Nov 15, 2023 4.400 4.450 4.345 4.390 289,605 +0.02(+0.46%)
Nov 14, 2023 4.560 4.610 4.280 4.370 572,105 +0.11(+2.58%)
Nov 13, 2023 4.010 4.335 4.010 4.260 184,445 +0.11(+2.65%)
Nov 10, 2023 4.080 4.180 4.080 4.150 116,020 +0.01(+0.24%)
Nov 09, 2023 4.350 4.350 4.110 4.140 140,445 -0.16(-3.72%)
Nov 08, 2023 4.430 4.440 4.285 4.300 112,199 -0.12(-2.71%)
Nov 07, 2023 4.310 4.440 4.300 4.420 219,617 +0.12(+2.79%)
Nov 06, 2023 4.400 4.400 4.175 4.300 122,786 -0.05(-1.15%)
Nov 03, 2023 4.300 4.460 4.300 4.350 200,144 +0.12(+2.84%)
Nov 02, 2023 4.080 4.250 4.080 4.230 75,440 +0.13(+3.17%)
Nov 01, 2023 4.210 4.210 4.035 4.100 79,986 -0.08(-1.91%)
Oct 31, 2023 4.180 4.240 4.080 4.180 65,674 +0.01(+0.24%)
Oct 30, 2023 4.090 4.255 4.090 4.170 166,285 +0.15(+3.73%)
Oct 27, 2023 4.190 4.200 4.000 4.020 175,795 -0.13(-3.13%)
Oct 26, 2023 4.400 4.460 4.145 4.150 164,161 -0.33(-7.37%)
Oct 25, 2023 4.600 4.645 4.450 4.480 119,314 -0.18(-3.86%)
Oct 24, 2023 4.620 4.840 4.620 4.660 181,629 +0.05(+1.08%)
Oct 23, 2023 4.560 4.715 4.370 4.610 251,127 +0.01(+0.22%)
Oct 20, 2023 4.480 4.630 4.410 4.600 378,330 +0.08(+1.77%)
Oct 19, 2023 4.720 4.740 4.520 4.520 287,459 -0.19(-4.03%)
Oct 18, 2023 4.810 4.810 4.660 4.710 198,575 -0.10(-2.08%)
Oct 17, 2023 4.740 4.885 4.630 4.810 218,825 +0.07(+1.48%)
Oct 16, 2023 4.690 4.850 4.650 4.740 377,321 +0.01(+0.21%)
Oct 13, 2023 4.860 4.870 4.615 4.730 466,183 -0.16(-3.27%)
Oct 12, 2023 4.890 4.950 4.790 4.890 273,402 +0.00(+0.00%)
Oct 11, 2023 4.780 5.040 4.780 4.890 259,579 +0.12(+2.52%)
Oct 10, 2023 4.540 4.850 4.540 4.770 474,091 +0.26(+5.76%)
Oct 09, 2023 4.630 4.710 4.490 4.510 450,291 -0.16(-3.43%)
Oct 06, 2023 4.520 4.680 4.440 4.670 347,608 +0.13(+2.86%)
Oct 05, 2023 4.430 4.690 4.415 4.540 450,469 +0.06(+1.34%)
Oct 04, 2023 4.490 4.560 4.420 4.480 200,461 +0.01(+0.22%)
Oct 03, 2023 4.780 4.825 4.460 4.470 249,372 -0.31(-6.49%)
Oct 02, 2023 4.760 4.890 4.760 4.780 158,963 -0.03(-0.62%)
Sep 29, 2023 4.590 4.835 4.545 4.810 245,042 +0.23(+5.02%)
Sep 28, 2023 4.560 4.600 4.460 4.580 205,276 +0.01(+0.22%)
Sep 27, 2023 4.600 4.620 4.395 4.570 396,751 -0.01(-0.22%)
Sep 26, 2023 4.830 4.950 4.550 4.580 326,994 -0.31(-6.34%)
Sep 25, 2023 4.890 4.915 4.880 4.890 318,290 -0.01(-0.20%)
Sep 22, 2023 5.150 5.150 4.860 4.900 323,755 -0.25(-4.85%)
Sep 21, 2023 5.210 5.330 5.120 5.150 185,789 -0.07(-1.34%)
Sep 20, 2023 5.120 5.310 5.030 5.220 222,851 +0.13(+2.55%)
Sep 19, 2023 5.080 5.100 4.980 5.090 270,483 -0.01(-0.20%)
Sep 18, 2023 5.210 5.300 5.060 5.100 217,657 -0.15(-2.86%)
Sep 15, 2023 5.280 5.320 5.070 5.250 400,228 -0.06(-1.13%)
Sep 14, 2023 5.410 5.525 5.290 5.310 483,233 -0.17(-3.10%)
Sep 13, 2023 5.690 5.999 5.460 5.480 971,876 -0.25(-4.36%)
Sep 12, 2023 5.270 5.860 5.180 5.730 2,288,332 +1.11(+24.03%)
Sep 11, 2023 4.700 4.840 4.565 4.620 335,054 -0.08(-1.70%)
Sep 08, 2023 4.710 4.835 4.680 4.700 176,301 +0.00(+0.00%)
Sep 07, 2023 4.850 4.850 4.595 4.700 212,625 -0.19(-3.89%)
Sep 06, 2023 4.710 4.990 4.710 4.890 242,011 +0.15(+3.16%)
Sep 05, 2023 4.780 4.780 4.600 4.740 194,706 -0.04(-0.84%)
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.