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

Cognyte Software Ltd (NQ: CGNT )

6.720 +0.100 (+1.51%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 16, 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 (%)
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%)
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.