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 10, 2024 7.610 7.650 7.430 7.530 234,143 -0.11(-1.44%)
May 09, 2024 7.620 7.810 7.620 7.640 153,320 +0.01(+0.13%)
May 08, 2024 7.610 7.720 7.610 7.630 200,757 -0.02(-0.26%)
May 07, 2024 7.530 7.680 7.430 7.650 438,549 +0.15(+2.00%)
May 06, 2024 7.300 7.520 7.300 7.500 209,664 +0.22(+3.02%)
May 03, 2024 7.140 7.360 7.030 7.280 233,887 +0.28(+4.00%)
May 02, 2024 6.900 7.040 6.870 7.000 232,019 +0.17(+2.49%)
May 01, 2024 6.810 7.010 6.770 6.830 232,652 +0.01(+0.15%)
Apr 30, 2024 6.820 6.860 6.730 6.820 190,478 -0.09(-1.30%)
Apr 29, 2024 6.930 7.010 6.870 6.910 191,283 +0.01(+0.14%)
Apr 26, 2024 6.890 6.950 6.830 6.900 206,403 +0.04(+0.58%)
Apr 25, 2024 6.800 6.960 6.750 6.860 175,470 -0.07(-1.01%)
Apr 24, 2024 6.870 6.970 6.720 6.930 262,797 +0.12(+1.76%)
Apr 23, 2024 6.680 6.940 6.650 6.810 252,273 +0.17(+2.56%)
Apr 22, 2024 6.510 6.650 6.360 6.640 349,207 +0.22(+3.43%)
Apr 19, 2024 6.500 6.599 6.415 6.420 426,708 -0.12(-1.83%)
Apr 18, 2024 6.670 6.740 6.510 6.540 293,256 -0.10(-1.51%)
Apr 17, 2024 6.730 6.780 6.540 6.640 477,102 -0.07(-1.04%)
Apr 16, 2024 6.600 6.780 6.510 6.710 340,333 +0.09(+1.36%)
Apr 15, 2024 6.700 6.810 6.560 6.620 401,336 -0.11(-1.63%)
Apr 12, 2024 6.960 6.980 6.600 6.730 481,002 -0.29(-4.13%)
Apr 11, 2024 6.950 7.170 6.810 7.020 593,117 +0.05(+0.72%)
Apr 10, 2024 7.060 7.180 6.890 6.970 788,900 -0.30(-4.13%)
Apr 09, 2024 7.800 7.938 6.800 7.270 2,531,679 -1.14(-13.56%)
Apr 08, 2024 8.310 8.490 8.260 8.410 464,610 +0.27(+3.32%)
Apr 05, 2024 8.190 8.260 8.100 8.140 230,054 -0.06(-0.73%)
Apr 04, 2024 8.260 8.399 8.185 8.200 248,526 -0.10(-1.20%)
Apr 03, 2024 8.160 8.410 8.160 8.300 196,509 +0.12(+1.47%)
Apr 02, 2024 8.100 8.210 8.030 8.180 178,060 -0.08(-0.91%)
Apr 01, 2024 8.320 8.530 8.200 8.255 202,198 -0.01(-0.18%)
Mar 28, 2024 8.010 8.265 8.265 8.270 274,171 +0.26(+3.25%)
Mar 27, 2024 7.860 8.020 7.790 8.010 211,074 +0.16(+2.04%)
Mar 26, 2024 7.940 7.968 7.760 7.850 174,853 -0.08(-1.01%)
Mar 25, 2024 7.950 8.100 7.910 7.930 209,999 +0.05(+0.63%)
Mar 22, 2024 7.790 7.950 7.630 7.880 214,282 +0.10(+1.35%)
Mar 21, 2024 7.980 8.050 7.760 7.775 198,249 -0.13(-1.71%)
Mar 20, 2024 7.660 7.930 7.590 7.910 146,959 +0.25(+3.26%)
Mar 19, 2024 7.710 7.760 7.530 7.660 183,423 -0.13(-1.67%)
Mar 18, 2024 7.730 8.030 7.660 7.790 210,570 +0.17(+2.23%)
Mar 15, 2024 7.660 7.670 7.420 7.620 476,185 -0.05(-0.65%)
Mar 14, 2024 8.180 8.216 7.630 7.670 294,408 -0.37(-4.60%)
Mar 13, 2024 7.440 8.180 7.420 8.040 600,207 +0.69(+9.39%)
Mar 12, 2024 7.180 7.370 7.170 7.350 181,732 +0.09(+1.24%)
Mar 11, 2024 7.260 7.305 7.190 7.260 195,479 -0.04(-0.55%)
Mar 08, 2024 7.390 7.410 7.120 7.300 184,692 -0.06(-0.82%)
Mar 07, 2024 7.340 7.370 7.185 7.360 235,597 +0.02(+0.27%)
Mar 06, 2024 7.430 7.489 7.120 7.340 270,154 -0.01(-0.14%)
Mar 05, 2024 7.380 7.410 7.200 7.350 265,240 -0.08(-1.08%)
Mar 04, 2024 7.590 7.620 7.410 7.430 158,147 -0.14(-1.85%)
Mar 01, 2024 7.430 7.640 7.320 7.570 241,482 +0.15(+2.02%)
Feb 29, 2024 7.450 7.500 7.320 7.420 223,288 +0.06(+0.82%)
Feb 28, 2024 7.380 7.440 7.345 7.360 169,754 -0.06(-0.81%)
Feb 27, 2024 7.500 7.500 7.310 7.420 170,962 +0.00(+0.00%)
Feb 26, 2024 7.270 7.500 7.270 7.420 209,495 +0.16(+2.20%)
Feb 23, 2024 7.270 7.300 7.120 7.260 288,870 -0.04(-0.55%)
Feb 22, 2024 7.320 7.350 7.210 7.300 188,422 +0.10(+1.39%)
Feb 21, 2024 7.350 7.400 7.030 7.200 476,082 -0.27(-3.61%)
Feb 20, 2024 7.500 7.540 7.400 7.470 331,289 -0.02(-0.27%)
Feb 16, 2024 7.650 7.650 7.430 7.490 301,979 -0.17(-2.22%)
Feb 15, 2024 7.550 7.780 7.550 7.660 388,363 +0.16(+2.13%)
Feb 14, 2024 7.430 7.500 7.320 7.500 251,950 +0.19(+2.60%)
Feb 13, 2024 7.400 7.420 7.060 7.310 454,487 -0.20(-2.66%)
Feb 12, 2024 7.500 7.590 7.370 7.510 262,592 +0.03(+0.40%)
Feb 09, 2024 7.470 7.510 7.340 7.480 272,645 +0.01(+0.13%)
Feb 08, 2024 7.430 7.500 7.250 7.470 294,434 +0.07(+0.95%)
Feb 07, 2024 7.310 7.570 7.030 7.400 485,019 +0.16(+2.21%)
Feb 06, 2024 7.290 7.320 7.002 7.240 644,348 -0.04(-0.55%)
Feb 05, 2024 7.030 7.300 6.960 7.280 434,819 +0.20(+2.82%)
Feb 02, 2024 7.080 7.150 6.830 7.080 455,755 -0.05(-0.70%)
Feb 01, 2024 7.150 7.290 7.010 7.130 394,204 +0.05(+0.71%)
Jan 31, 2024 7.100 7.280 6.970 7.080 750,561 +0.05(+0.71%)
Jan 30, 2024 7.150 7.390 6.890 7.030 1,647,703 +0.23(+3.38%)
Jan 29, 2024 6.530 6.820 6.500 6.800 376,562 +0.20(+3.03%)
Jan 26, 2024 6.380 6.650 6.380 6.600 317,422 +0.12(+1.93%)
Jan 25, 2024 6.450 6.530 6.275 6.475 279,448 +0.07(+1.17%)
Jan 24, 2024 6.440 6.480 6.320 6.400 321,649 +0.06(+0.95%)
Jan 23, 2024 6.340 6.500 6.130 6.340 347,013 +0.02(+0.32%)
Jan 22, 2024 6.380 6.430 5.900 6.320 602,376 +0.38(+6.40%)
Jan 19, 2024 5.830 6.050 5.680 5.940 4,730,632 +0.09(+1.54%)
Jan 18, 2024 5.890 5.990 5.720 5.850 825,440 +0.05(+0.86%)
Jan 17, 2024 5.610 5.840 5.440 5.800 937,157 +0.05(+0.87%)
Jan 16, 2024 5.700 5.750 5.440 5.750 991,180 +0.04(+0.79%)
Jan 12, 2024 6.310 6.310 5.625 5.705 992,230 -0.71(-11.14%)
Jan 11, 2024 6.430 6.450 6.250 6.420 145,259 -0.02(-0.31%)
Jan 10, 2024 6.180 6.525 6.180 6.440 219,826 +0.21(+3.37%)
Jan 09, 2024 6.250 6.435 6.170 6.230 139,551 -0.04(-0.64%)
Jan 08, 2024 6.030 6.360 6.010 6.270 236,636 +0.28(+4.67%)
Jan 05, 2024 5.990 6.120 5.960 5.990 182,386 +0.02(+0.34%)
Jan 04, 2024 6.090 6.160 5.965 5.970 195,128 -0.18(-2.93%)
Jan 03, 2024 6.160 6.230 6.080 6.150 185,704 -0.09(-1.44%)
Jan 02, 2024 6.400 6.435 6.230 6.240 258,032 -0.19(-2.95%)
Dec 29, 2023 6.470 6.530 6.280 6.430 225,502 -0.07(-1.08%)
Dec 28, 2023 6.490 6.600 6.440 6.500 207,585 +0.02(+0.31%)
Dec 27, 2023 6.450 6.520 6.410 6.480 300,627 +0.04(+0.62%)
Dec 26, 2023 6.360 6.480 6.270 6.440 280,878 +0.10(+1.58%)
Dec 22, 2023 6.260 6.490 6.150 6.340 322,294 +0.03(+0.48%)
Dec 21, 2023 6.380 6.383 6.210 6.310 227,065 +0.03(+0.48%)
Dec 20, 2023 6.570 6.700 6.280 6.280 447,674 -0.30(-4.56%)
Dec 19, 2023 6.640 6.640 6.440 6.580 523,366 -0.07(-1.05%)
Dec 18, 2023 6.900 6.900 6.470 6.650 548,856 +0.04(+0.61%)
Dec 15, 2023 6.470 6.940 6.400 6.610 1,056,719 +0.30(+4.75%)
Dec 14, 2023 5.980 6.465 5.960 6.310 1,233,329 +0.49(+8.42%)
Dec 13, 2023 6.000 6.030 5.120 5.820 1,027,907 +0.07(+1.22%)
Dec 12, 2023 5.720 5.910 5.690 5.750 604,834 +0.03(+0.44%)
Dec 11, 2023 5.570 5.740 5.545 5.725 363,970 +0.07(+1.33%)
Dec 08, 2023 5.490 5.710 5.420 5.650 340,942 +0.16(+2.91%)
Dec 07, 2023 5.500 5.510 5.390 5.490 175,952 -0.00(-0.09%)
Dec 06, 2023 5.260 5.570 5.260 5.495 270,848 +0.20(+3.68%)
Dec 05, 2023 5.300 5.380 5.230 5.300 143,618 -0.04(-0.75%)
Dec 04, 2023 5.200 5.380 5.165 5.340 268,934 +0.07(+1.33%)
Dec 01, 2023 5.050 5.310 5.000 5.270 155,098 +0.14(+2.73%)
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%)
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.