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

Cognyte Software Ltd (NQ: CGNT )

6.770 -0.140 (-2.03%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 30, 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 28, 2023 4.150 4.190 4.040 4.160 380,574 +0.01(+0.24%)
Apr 27, 2023 4.160 4.230 4.100 4.150 163,876 +0.01(+0.24%)
Apr 26, 2023 4.150 4.210 4.040 4.140 140,583 -0.02(-0.48%)
Apr 25, 2023 4.260 4.320 4.130 4.160 153,405 -0.16(-3.70%)
Apr 24, 2023 4.460 4.570 4.300 4.320 257,491 -0.15(-3.36%)
Apr 21, 2023 4.270 4.490 4.220 4.470 601,718 +0.18(+4.20%)
Apr 20, 2023 4.300 4.460 4.135 4.290 518,883 -0.09(-2.05%)
Apr 19, 2023 4.040 4.390 4.040 4.380 592,470 +0.29(+7.09%)
Apr 18, 2023 4.090 4.130 4.010 4.090 279,738 -0.04(-0.97%)
Apr 17, 2023 4.300 4.300 4.050 4.130 274,347 -0.13(-3.05%)
Apr 14, 2023 4.250 4.542 4.155 4.260 436,587 -0.06(-1.39%)
Apr 13, 2023 4.290 4.505 4.270 4.320 786,614 +0.03(+0.70%)
Apr 12, 2023 4.140 4.455 4.120 4.290 740,593 +0.24(+5.93%)
Apr 11, 2023 3.800 4.290 3.751 4.050 1,742,263 +0.64(+18.77%)
Apr 10, 2023 3.370 3.490 3.310 3.410 402,629 -0.05(-1.45%)
Apr 06, 2023 3.140 3.460 3.070 3.460 463,284 +0.36(+11.61%)
Apr 05, 2023 3.130 3.165 2.952 3.100 250,757 -0.07(-2.21%)
Apr 04, 2023 3.250 3.270 3.110 3.170 242,226 -0.03(-0.94%)
Apr 03, 2023 3.360 3.390 3.200 3.200 211,605 -0.19(-5.60%)
Mar 31, 2023 3.320 3.460 3.280 3.390 224,260 +0.06(+1.80%)
Mar 30, 2023 3.340 3.375 3.275 3.330 95,715 +0.03(+0.91%)
Mar 29, 2023 3.260 3.360 3.210 3.300 117,040 +0.09(+2.80%)
Mar 28, 2023 3.130 3.240 3.090 3.210 215,398 +0.06(+1.90%)
Mar 27, 2023 3.320 3.320 3.150 3.150 303,214 -0.16(-4.83%)
Mar 24, 2023 3.350 3.405 3.220 3.310 136,823 -0.08(-2.36%)
Mar 23, 2023 3.310 3.440 3.310 3.390 124,264 +0.09(+2.73%)
Mar 22, 2023 3.420 3.450 3.290 3.300 173,340 -0.13(-3.79%)
Mar 21, 2023 3.270 3.505 3.180 3.430 396,380 +0.20(+6.19%)
Mar 20, 2023 3.330 3.330 3.060 3.230 334,589 -0.10(-3.00%)
Mar 17, 2023 3.270 3.450 3.212 3.330 413,267 +0.04(+1.22%)
Mar 16, 2023 3.260 3.350 3.240 3.290 154,273 -0.01(-0.30%)
Mar 15, 2023 3.210 3.335 3.210 3.300 132,482 +0.01(+0.30%)
Mar 14, 2023 3.360 3.380 3.180 3.290 228,742 +0.00(+0.00%)
Mar 13, 2023 3.390 3.440 3.185 3.290 344,760 -0.12(-3.52%)
Mar 10, 2023 3.380 3.450 3.240 3.410 390,413 +0.01(+0.29%)
Mar 09, 2023 3.580 3.650 3.400 3.400 196,296 -0.17(-4.76%)
Mar 08, 2023 3.530 3.640 3.520 3.570 188,969 +0.00(+0.00%)
Mar 07, 2023 3.650 3.740 3.530 3.570 200,698 -0.10(-2.72%)
Mar 06, 2023 3.840 3.850 3.640 3.670 145,314 -0.16(-4.18%)
Mar 03, 2023 3.750 3.880 3.735 3.830 277,189 +0.08(+2.13%)
Mar 02, 2023 3.610 3.810 3.580 3.750 273,106 +0.09(+2.46%)
Mar 01, 2023 3.780 3.780 3.610 3.660 213,353 -0.04(-1.08%)
Feb 28, 2023 3.650 3.730 3.630 3.700 206,178 +0.04(+1.09%)
Feb 27, 2023 3.670 3.680 3.600 3.660 159,657 +0.02(+0.55%)
Feb 24, 2023 3.640 3.700 3.565 3.640 228,889 -0.07(-1.89%)
Feb 23, 2023 3.660 3.730 3.620 3.710 281,974 +0.05(+1.37%)
Feb 22, 2023 3.510 3.680 3.490 3.660 255,191 +0.15(+4.27%)
Feb 21, 2023 3.550 3.591 3.440 3.510 219,279 -0.14(-3.84%)
Feb 17, 2023 3.770 3.770 3.585 3.650 238,863 -0.14(-3.69%)
Feb 16, 2023 3.960 3.975 3.705 3.790 281,053 -0.21(-5.25%)
Feb 15, 2023 3.860 4.020 3.860 4.000 240,371 +0.11(+2.83%)
Feb 14, 2023 3.820 3.960 3.790 3.890 270,866 +0.00(+0.00%)
Feb 13, 2023 3.840 3.950 3.760 3.890 231,482 +0.01(+0.26%)
Feb 10, 2023 3.800 3.890 3.715 3.880 250,201 +0.03(+0.78%)
Feb 09, 2023 3.960 4.010 3.785 3.850 275,440 -0.04(-1.03%)
Feb 08, 2023 3.960 3.970 3.837 3.890 262,687 -0.10(-2.51%)
Feb 07, 2023 3.870 4.030 3.705 3.990 541,326 +0.12(+3.10%)
Feb 06, 2023 3.810 4.100 3.680 3.870 530,274 +0.10(+2.65%)
Feb 03, 2023 3.810 3.956 3.740 3.770 493,740 -0.14(-3.58%)
Feb 02, 2023 3.980 4.070 3.875 3.910 1,057,338 +0.02(+0.51%)
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.