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 (%)
May 31, 2022 7.180 7.230 7.030 7.080 396,359 -0.06(-0.84%)
May 27, 2022 7.230 7.260 7.095 7.140 233,617 +0.03(+0.42%)
May 26, 2022 6.910 7.280 6.780 7.110 407,879 +0.19(+2.75%)
May 25, 2022 6.900 7.020 6.780 6.920 213,668 -0.01(-0.14%)
May 24, 2022 7.290 7.290 6.856 6.930 490,025 -0.46(-6.22%)
May 23, 2022 7.580 7.590 7.350 7.390 442,930 -0.10(-1.34%)
May 20, 2022 7.510 7.550 7.230 7.490 676,673 +0.03(+0.40%)
May 19, 2022 7.100 7.490 7.080 7.460 298,237 +0.31(+4.34%)
May 18, 2022 7.230 7.350 7.030 7.150 314,614 -0.12(-1.65%)
May 17, 2022 6.930 7.350 6.930 7.270 286,779 +0.45(+6.60%)
May 16, 2022 6.700 6.860 6.525 6.820 345,463 +0.10(+1.49%)
May 13, 2022 6.680 6.810 6.580 6.720 486,635 +0.14(+2.13%)
May 12, 2022 6.000 6.610 5.960 6.580 607,130 +0.54(+8.94%)
May 11, 2022 6.090 6.380 5.980 6.040 673,693 -0.15(-2.42%)
May 10, 2022 6.490 6.515 6.160 6.190 625,394 -0.18(-2.83%)
May 09, 2022 6.710 6.770 6.360 6.370 493,141 -0.44(-6.46%)
May 06, 2022 6.900 7.030 6.750 6.810 757,766 -0.19(-2.71%)
May 05, 2022 7.050 7.190 6.820 7.000 572,756 -0.13(-1.82%)
May 04, 2022 6.930 7.220 6.850 7.130 539,354 +0.13(+1.86%)
May 03, 2022 6.840 7.075 6.730 7.000 538,189 +0.11(+1.60%)
May 02, 2022 6.760 6.920 6.660 6.890 677,422 +0.11(+1.62%)
Apr 29, 2022 7.120 7.150 6.745 6.780 644,197 -0.30(-4.24%)
Apr 28, 2022 7.350 7.350 7.010 7.080 509,740 -0.20(-2.75%)
Apr 27, 2022 7.190 7.430 7.120 7.280 513,573 +0.03(+0.41%)
Apr 26, 2022 7.540 7.600 7.240 7.250 389,686 -0.35(-4.61%)
Apr 25, 2022 7.490 7.760 7.455 7.600 300,463 +0.01(+0.13%)
Apr 22, 2022 7.400 7.670 7.400 7.590 483,130 +0.11(+1.47%)
Apr 21, 2022 8.220 8.310 7.470 7.480 855,417 -0.76(-9.22%)
Apr 20, 2022 8.240 8.390 8.180 8.240 941,286 -0.01(-0.12%)
Apr 19, 2022 7.860 8.280 7.750 8.250 800,035 +0.38(+4.83%)
Apr 18, 2022 7.530 7.900 7.300 7.870 961,128 +0.33(+4.38%)
Apr 14, 2022 7.250 7.560 7.140 7.540 1,443,721 +0.30(+4.14%)
Apr 13, 2022 7.110 7.360 7.040 7.240 1,074,264 +0.12(+1.69%)
Apr 12, 2022 7.300 7.460 7.010 7.120 927,877 -0.10(-1.39%)
Apr 11, 2022 7.190 7.410 7.120 7.220 1,012,034 -0.13(-1.77%)
Apr 08, 2022 7.450 7.650 7.270 7.350 1,035,549 -0.14(-1.87%)
Apr 07, 2022 7.380 7.810 7.270 7.490 1,745,708 +0.00(+0.00%)
Apr 06, 2022 7.820 8.024 7.270 7.490 2,792,198 -0.54(-6.72%)
Apr 05, 2022 8.900 9.460 7.950 8.030 5,484,364 -3.63(-31.13%)
Apr 04, 2022 11.22 11.80 11.15 11.66 900,864 +0.47(+4.20%)
Apr 01, 2022 11.31 11.40 11.11 11.19 350,017 -0.12(-1.06%)
Mar 31, 2022 11.67 11.72 11.30 11.31 510,253 -0.29(-2.50%)
Mar 30, 2022 12.03 12.23 11.56 11.60 366,914 -0.41(-3.41%)
Mar 29, 2022 12.01 12.58 11.53 12.01 376,452 +0.05(+0.42%)
Mar 28, 2022 12.31 12.51 11.92 11.96 338,509 -0.41(-3.31%)
Mar 25, 2022 12.37 12.53 12.01 12.37 334,531 -0.08(-0.64%)
Mar 24, 2022 12.66 12.66 12.12 12.45 227,882 -0.06(-0.48%)
Mar 23, 2022 12.49 12.82 12.28 12.51 633,143 -0.10(-0.79%)
Mar 22, 2022 12.27 12.76 11.97 12.61 795,353 +0.27(+2.19%)
Mar 21, 2022 10.70 12.65 10.50 12.34 1,550,101 +1.80(+17.08%)
Mar 18, 2022 10.72 11.18 10.25 10.54 6,027,012 -0.23(-2.14%)
Mar 17, 2022 10.88 11.01 10.69 10.77 950,394 -0.13(-1.19%)
Mar 16, 2022 10.44 10.90 10.37 10.90 268,655 +0.49(+4.71%)
Mar 15, 2022 10.41 10.57 10.10 10.41 461,870 -0.11(-1.05%)
Mar 14, 2022 10.51 10.96 10.42 10.52 343,879 -0.06(-0.57%)
Mar 11, 2022 11.28 11.33 10.57 10.58 492,178 -0.82(-7.19%)
Mar 10, 2022 11.62 11.69 11.62 11.40 435,002 -0.39(-3.31%)
Mar 09, 2022 11.62 12.11 11.32 11.79 631,578 +0.18(+1.55%)
Mar 08, 2022 10.84 11.80 10.54 11.61 676,351 +0.74(+6.81%)
Mar 07, 2022 10.58 11.06 10.55 10.87 542,777 +0.31(+2.94%)
Mar 04, 2022 11.25 11.29 10.47 10.56 759,665 -0.75(-6.63%)
Mar 03, 2022 11.29 11.33 11.01 11.31 392,786 +0.01(+0.09%)
Mar 02, 2022 11.61 11.61 11.11 11.30 553,964 -0.38(-3.25%)
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.