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

Cognyte Software Ltd (NQ: CGNT )

6.440 -0.050 (-0.77%)
Streaming Delayed Price Updated: 12:35 PM EDT, Oct 3, 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 (%)
Oct 02, 2024 6.560 6.620 6.475 6.490 151,956 -0.06(-0.92%)
Oct 01, 2024 6.780 6.790 6.450 6.550 287,280 -0.24(-3.53%)
Sep 30, 2024 6.760 6.820 6.720 6.790 246,702 +0.00(+0.00%)
Sep 27, 2024 6.980 7.060 6.770 6.790 236,330 -0.17(-2.44%)
Sep 26, 2024 6.760 6.980 6.730 6.960 154,429 +0.28(+4.19%)
Sep 25, 2024 6.690 6.705 6.530 6.680 259,369 -0.02(-0.30%)
Sep 24, 2024 6.600 6.715 6.600 6.700 165,712 +0.10(+1.52%)
Sep 23, 2024 6.700 6.770 6.590 6.600 270,034 -0.11(-1.64%)
Sep 20, 2024 6.750 6.760 6.680 6.710 281,542 -0.08(-1.18%)
Sep 19, 2024 6.830 6.880 6.725 6.790 242,719 +0.07(+1.04%)
Sep 18, 2024 6.800 6.810 6.620 6.720 294,810 -0.09(-1.32%)
Sep 17, 2024 6.740 6.860 6.700 6.810 389,226 +0.10(+1.49%)
Sep 16, 2024 6.940 6.945 6.660 6.710 319,970 -0.23(-3.31%)
Sep 13, 2024 6.570 7.160 6.570 6.940 721,183 +0.63(+9.98%)
Sep 12, 2024 6.290 6.368 6.240 6.310 505,011 +0.01(+0.16%)
Sep 11, 2024 6.440 6.500 6.210 6.300 678,610 -0.17(-2.63%)
Sep 10, 2024 7.510 7.660 6.350 6.470 1,009,497 -0.97(-13.04%)
Sep 09, 2024 7.390 7.480 7.390 7.440 274,372 +0.06(+0.81%)
Sep 06, 2024 7.480 7.530 7.320 7.380 188,721 -0.10(-1.34%)
Sep 05, 2024 7.440 7.500 7.390 7.480 235,928 +0.04(+0.54%)
Sep 04, 2024 7.420 7.640 7.420 7.440 303,745 -0.03(-0.40%)
Sep 03, 2024 7.610 7.650 7.445 7.470 231,519 -0.19(-2.48%)
Aug 30, 2024 7.580 7.690 7.540 7.660 231,126 +0.12(+1.59%)
Aug 29, 2024 7.470 7.600 7.420 7.540 177,079 +0.11(+1.48%)
Aug 28, 2024 7.450 7.480 7.380 7.430 124,394 -0.05(-0.67%)
Aug 27, 2024 7.400 7.530 7.390 7.480 152,706 +0.03(+0.40%)
Aug 26, 2024 7.560 7.610 7.420 7.450 109,150 -0.09(-1.19%)
Aug 23, 2024 7.350 7.630 7.350 7.540 253,486 +0.23(+3.15%)
Aug 22, 2024 7.490 7.550 7.275 7.310 124,251 -0.18(-2.40%)
Aug 21, 2024 7.500 7.530 7.340 7.490 266,615 +0.05(+0.67%)
Aug 20, 2024 7.470 7.580 7.390 7.440 152,247 -0.05(-0.67%)
Aug 19, 2024 7.410 7.560 7.410 7.490 155,123 +0.10(+1.35%)
Aug 16, 2024 7.340 7.450 7.310 7.390 124,242 +0.04(+0.54%)
Aug 15, 2024 7.360 7.450 7.275 7.350 100,819 +0.10(+1.38%)
Aug 14, 2024 7.280 7.300 7.180 7.250 221,564 +0.00(+0.00%)
Aug 13, 2024 7.200 7.320 7.200 7.250 257,298 +0.09(+1.26%)
Aug 12, 2024 7.070 7.220 7.040 7.160 184,699 -0.04(-0.56%)
Aug 09, 2024 7.360 7.360 7.200 7.200 179,136 -0.15(-2.04%)
Aug 08, 2024 7.200 7.400 7.200 7.350 224,902 +0.17(+2.37%)
Aug 07, 2024 7.340 7.400 7.130 7.180 194,960 -0.02(-0.28%)
Aug 06, 2024 7.100 7.230 7.010 7.200 221,477 +0.14(+1.98%)
Aug 05, 2024 6.860 7.190 6.740 7.060 163,800 -0.24(-3.29%)
Aug 02, 2024 7.130 7.348 7.100 7.300 404,702 -0.10(-1.35%)
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.