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 (%)
Aug 31, 2023 4.810 4.910 4.790 4.790 140,992 -0.03(-0.62%)
Aug 30, 2023 4.650 4.850 4.590 4.820 181,171 +0.17(+3.66%)
Aug 29, 2023 4.650 4.770 4.615 4.650 206,069 -0.05(-1.06%)
Aug 28, 2023 4.680 4.740 4.640 4.700 93,977 +0.03(+0.64%)
Aug 25, 2023 4.600 4.710 4.600 4.670 164,007 +0.05(+1.08%)
Aug 24, 2023 4.870 4.870 4.610 4.620 234,515 -0.24(-4.94%)
Aug 23, 2023 4.830 4.900 4.580 4.860 218,192 +0.04(+0.83%)
Aug 22, 2023 5.010 5.020 4.810 4.820 119,442 -0.17(-3.41%)
Aug 21, 2023 5.080 5.160 4.970 4.990 194,310 -0.11(-2.16%)
Aug 18, 2023 5.010 5.175 4.990 5.100 182,027 +0.04(+0.79%)
Aug 17, 2023 5.110 5.115 5.010 5.060 162,817 -0.07(-1.36%)
Aug 16, 2023 5.090 5.150 5.045 5.130 94,519 +0.00(+0.00%)
Aug 15, 2023 5.170 5.210 5.100 5.130 126,056 -0.10(-1.91%)
Aug 14, 2023 5.200 5.265 5.090 5.230 145,645 +0.05(+0.97%)
Aug 11, 2023 5.250 5.250 5.070 5.180 137,075 -0.08(-1.52%)
Aug 10, 2023 5.220 5.340 5.180 5.260 268,154 +0.10(+1.94%)
Aug 09, 2023 5.160 5.230 5.080 5.160 177,345 +0.05(+0.98%)
Aug 08, 2023 5.020 5.185 4.970 5.110 220,193 +0.02(+0.39%)
Aug 07, 2023 5.220 5.270 5.045 5.090 269,670 -0.13(-2.49%)
Aug 04, 2023 5.290 5.330 5.120 5.220 535,681 -0.07(-1.32%)
Aug 03, 2023 5.320 5.420 5.250 5.290 205,367 -0.06(-1.12%)
Aug 02, 2023 5.760 5.760 5.330 5.350 191,472 -0.41(-7.12%)
Aug 01, 2023 5.440 5.790 5.390 5.760 467,132 +0.34(+6.27%)
Jul 31, 2023 5.120 5.515 5.115 5.420 718,013 +0.37(+7.33%)
Jul 28, 2023 5.050 5.160 5.005 5.050 228,334 +0.12(+2.43%)
Jul 27, 2023 5.080 5.130 4.885 4.930 294,238 -0.10(-1.99%)
Jul 26, 2023 4.700 5.090 4.650 5.030 414,937 +0.32(+6.79%)
Jul 25, 2023 4.750 4.780 4.655 4.710 278,095 -0.02(-0.42%)
Jul 24, 2023 4.880 4.890 4.645 4.730 359,107 -0.16(-3.27%)
Jul 21, 2023 4.900 4.950 4.795 4.890 441,026 +0.01(+0.20%)
Jul 20, 2023 4.960 5.055 4.850 4.880 337,630 -0.09(-1.81%)
Jul 19, 2023 5.190 5.260 4.955 4.970 500,641 -0.23(-4.42%)
Jul 18, 2023 5.500 5.500 5.150 5.200 500,107 -0.28(-5.11%)
Jul 17, 2023 5.510 5.640 5.460 5.480 500,286 -0.08(-1.44%)
Jul 14, 2023 5.260 5.590 5.260 5.560 503,191 +0.32(+6.11%)
Jul 13, 2023 5.380 5.420 5.210 5.240 344,222 -0.11(-2.06%)
Jul 12, 2023 5.280 5.380 5.190 5.350 342,809 +0.07(+1.33%)
Jul 11, 2023 5.490 5.500 5.180 5.280 389,121 -0.21(-3.83%)
Jul 10, 2023 5.580 5.645 5.460 5.490 259,428 -0.09(-1.61%)
Jul 07, 2023 5.410 5.665 5.410 5.580 365,241 +0.20(+3.72%)
Jul 06, 2023 5.330 5.450 5.100 5.380 534,171 +0.02(+0.37%)
Jul 05, 2023 5.860 5.860 5.350 5.360 689,399 -0.52(-8.84%)
Jul 03, 2023 6.070 6.170 5.830 5.880 246,941 -0.21(-3.45%)
Jun 30, 2023 6.170 6.230 6.050 6.090 662,405 +0.00(+0.00%)
Jun 29, 2023 5.760 6.100 5.760 6.090 830,763 +0.33(+5.73%)
Jun 28, 2023 5.710 5.845 5.710 5.760 493,533 +0.01(+0.17%)
Jun 27, 2023 5.660 5.790 5.580 5.750 523,511 +0.11(+1.95%)
Jun 26, 2023 5.700 5.770 5.560 5.640 596,546 -0.12(-2.08%)
Jun 23, 2023 5.710 5.940 5.690 5.760 566,013 -0.02(-0.35%)
Jun 22, 2023 5.810 5.880 5.740 5.780 321,080 -0.10(-1.70%)
Jun 21, 2023 5.680 5.880 5.660 5.880 407,019 +0.12(+2.08%)
Jun 20, 2023 5.460 5.820 5.440 5.760 676,672 -0.05(-0.86%)
Jun 16, 2023 5.970 6.072 5.740 5.810 1,348,044 -0.11(-1.86%)
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.