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

Cognyte Software Ltd. - Ordinary Shares (NQ:CGNT)

8.470 +0.140 (+1.68%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 18, 2025 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 (%)
Sep 17, 2025 8.360 8.420 8.171 8.330 243,097 -0.01(-0.12%)
Sep 16, 2025 8.450 8.450 8.270 8.340 252,501 -0.12(-1.42%)
Sep 15, 2025 8.520 8.538 8.370 8.460 282,541 -0.06(-0.70%)
Sep 12, 2025 8.730 8.730 8.520 8.520 236,514 -0.20(-2.29%)
Sep 11, 2025 8.350 8.810 8.331 8.720 444,622 +0.46(+5.57%)
Sep 10, 2025 8.370 8.540 8.210 8.260 355,757 -0.19(-2.25%)
Sep 09, 2025 8.830 8.830 8.150 8.450 1,620,157 -1.08(-11.33%)
Sep 08, 2025 9.010 9.570 9.000 9.530 608,430 +0.52(+5.83%)
Sep 05, 2025 8.720 9.025 8.660 9.005 176,227 +0.32(+3.62%)
Sep 04, 2025 8.670 8.715 8.500 8.690 141,981 +0.04(+0.46%)
Sep 03, 2025 8.790 8.880 8.615 8.650 149,922 -0.17(-1.93%)
Sep 02, 2025 8.960 9.060 8.735 8.820 259,859 -0.11(-1.23%)
Aug 29, 2025 8.870 8.950 8.780 8.930 192,434 +0.06(+0.68%)
Aug 28, 2025 8.700 8.890 8.600 8.870 277,728 +0.15(+1.72%)
Aug 27, 2025 8.580 8.760 8.580 8.720 99,927 +0.08(+0.93%)
Aug 26, 2025 8.710 8.789 8.590 8.640 110,174 -0.07(-0.80%)
Aug 25, 2025 8.880 8.890 8.700 8.710 120,836 -0.17(-1.91%)
Aug 22, 2025 8.710 8.910 8.680 8.880 190,256 +0.24(+2.78%)
Aug 21, 2025 8.500 8.660 8.340 8.640 181,325 +0.13(+1.53%)
Aug 20, 2025 8.680 8.680 8.470 8.510 248,583 -0.20(-2.30%)
Aug 19, 2025 8.990 8.990 8.660 8.710 169,482 -0.24(-2.68%)
Aug 18, 2025 8.730 8.970 8.720 8.950 147,889 +0.18(+2.05%)
Aug 15, 2025 8.730 8.800 8.700 8.770 89,090 +0.04(+0.46%)
Aug 14, 2025 8.710 8.820 8.665 8.730 196,377 -0.05(-0.57%)
Aug 13, 2025 8.680 8.810 8.550 8.780 148,261 +0.19(+2.21%)
Aug 12, 2025 8.590 8.680 8.470 8.590 233,559 +0.04(+0.47%)
Aug 11, 2025 8.810 8.810 8.470 8.550 264,099 -0.30(-3.39%)
Aug 08, 2025 9.100 9.100 8.815 8.850 253,232 -0.24(-2.64%)
Aug 07, 2025 9.100 9.180 8.975 9.090 181,797 +0.04(+0.44%)
Aug 06, 2025 9.010 9.121 8.966 9.050 145,134 +0.03(+0.33%)
Aug 05, 2025 9.210 9.350 9.000 9.020 160,638 -0.13(-1.42%)
Aug 04, 2025 9.100 9.190 9.050 9.150 185,448 +0.12(+1.33%)
Aug 01, 2025 9.100 9.220 8.881 9.030 283,756 -0.23(-2.48%)
Jul 31, 2025 9.290 9.621 9.150 9.260 332,179 -0.06(-0.64%)
Jul 30, 2025 9.160 9.360 9.110 9.320 144,181 +0.20(+2.19%)
Jul 29, 2025 9.310 9.320 9.100 9.120 132,792 -0.13(-1.41%)
Jul 28, 2025 9.310 9.382 9.180 9.250 137,888 -0.05(-0.54%)
Jul 25, 2025 9.250 9.330 9.212 9.300 144,126 +0.05(+0.54%)
Jul 24, 2025 9.200 9.330 9.150 9.250 143,282 -0.04(-0.48%)
Jul 23, 2025 9.170 9.380 9.070 9.295 238,100 +0.22(+2.48%)
Jul 22, 2025 9.150 9.150 8.990 9.070 217,754 -0.09(-0.98%)
Jul 21, 2025 9.200 9.280 9.115 9.160 146,044 -0.02(-0.22%)
Jul 18, 2025 9.370 9.370 9.155 9.180 134,006 -0.16(-1.71%)
Jul 17, 2025 9.280 9.350 9.140 9.340 257,274 +0.05(+0.54%)
Jul 16, 2025 9.140 9.340 9.100 9.290 294,780 +0.14(+1.53%)
Jul 15, 2025 9.160 9.840 9.100 9.150 506,208 +0.26(+2.92%)
Jul 14, 2025 8.840 9.005 8.820 8.890 237,914 +0.02(+0.23%)
Jul 11, 2025 9.010 9.020 8.783 8.870 213,879 -0.17(-1.88%)
Jul 10, 2025 9.120 9.165 8.990 9.040 221,798 -0.10(-1.09%)
Jul 09, 2025 9.170 9.295 9.115 9.140 191,793 +0.00(+0.00%)
Jul 08, 2025 9.090 9.150 8.980 9.140 237,877 +0.11(+1.22%)
Jul 07, 2025 9.070 9.245 9.015 9.030 176,912 -0.15(-1.63%)
Jul 03, 2025 9.140 9.225 9.061 9.180 100,069 +0.09(+0.99%)
Jul 02, 2025 9.430 9.450 9.110 9.090 296,567 -0.35(-3.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.