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

Cognyte Software Ltd (NQ: CGNT )

7.680 -0.040 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2023 5.120 5.515 5.115 5.420 718,013 +0.37(+7.33%)
Jul 28, 2023 5.050 5.160 5.005 5.050 228,334 +0.12(+2.43%)
Jul 27, 2023 5.080 5.130 4.885 4.930 294,238 -0.10(-1.99%)
Jul 26, 2023 4.700 5.090 4.650 5.030 414,937 +0.32(+6.79%)
Jul 25, 2023 4.750 4.780 4.655 4.710 278,095 -0.02(-0.42%)
Jul 24, 2023 4.880 4.890 4.645 4.730 359,107 -0.16(-3.27%)
Jul 21, 2023 4.900 4.950 4.795 4.890 441,026 +0.01(+0.20%)
Jul 20, 2023 4.960 5.055 4.850 4.880 337,630 -0.09(-1.81%)
Jul 19, 2023 5.190 5.260 4.955 4.970 500,641 -0.23(-4.42%)
Jul 18, 2023 5.500 5.500 5.150 5.200 500,107 -0.28(-5.11%)
Jul 17, 2023 5.510 5.640 5.460 5.480 500,286 -0.08(-1.44%)
Jul 14, 2023 5.260 5.590 5.260 5.560 503,191 +0.32(+6.11%)
Jul 13, 2023 5.380 5.420 5.210 5.240 344,222 -0.11(-2.06%)
Jul 12, 2023 5.280 5.380 5.190 5.350 342,809 +0.07(+1.33%)
Jul 11, 2023 5.490 5.500 5.180 5.280 389,121 -0.21(-3.83%)
Jul 10, 2023 5.580 5.645 5.460 5.490 259,428 -0.09(-1.61%)
Jul 07, 2023 5.410 5.665 5.410 5.580 365,241 +0.20(+3.72%)
Jul 06, 2023 5.330 5.450 5.100 5.380 534,171 +0.02(+0.37%)
Jul 05, 2023 5.860 5.860 5.350 5.360 689,399 -0.52(-8.84%)
Jul 03, 2023 6.070 6.170 5.830 5.880 246,941 -0.21(-3.45%)
Jun 30, 2023 6.170 6.230 6.050 6.090 662,405 +0.00(+0.00%)
Jun 29, 2023 5.760 6.100 5.760 6.090 830,763 +0.33(+5.73%)
Jun 28, 2023 5.710 5.845 5.710 5.760 493,533 +0.01(+0.17%)
Jun 27, 2023 5.660 5.790 5.580 5.750 523,511 +0.11(+1.95%)
Jun 26, 2023 5.700 5.770 5.560 5.640 596,546 -0.12(-2.08%)
Jun 23, 2023 5.710 5.940 5.690 5.760 566,013 -0.02(-0.35%)
Jun 22, 2023 5.810 5.880 5.740 5.780 321,080 -0.10(-1.70%)
Jun 21, 2023 5.680 5.880 5.660 5.880 407,019 +0.12(+2.08%)
Jun 20, 2023 5.460 5.820 5.440 5.760 676,672 -0.05(-0.86%)
Jun 16, 2023 5.970 6.072 5.740 5.810 1,348,044 -0.11(-1.86%)
Jun 15, 2023 5.900 5.970 5.257 5.920 1,357,435 +0.35(+6.28%)
Jun 14, 2023 5.740 5.740 5.370 5.570 603,064 -0.12(-2.11%)
Jun 13, 2023 5.700 5.760 5.553 5.690 483,212 +0.06(+1.07%)
Jun 12, 2023 5.420 5.630 5.300 5.630 695,496 +0.21(+3.87%)
Jun 09, 2023 5.280 5.440 5.270 5.420 399,763 +0.16(+3.04%)
Jun 08, 2023 5.210 5.340 5.110 5.260 357,535 +0.05(+0.96%)
Jun 07, 2023 5.440 5.450 5.160 5.210 553,739 -0.19(-3.52%)
Jun 06, 2023 5.270 5.450 5.260 5.400 310,199 +0.09(+1.69%)
Jun 05, 2023 5.150 5.445 5.060 5.310 434,032 +0.15(+2.91%)
Jun 02, 2023 5.150 5.248 4.935 5.160 668,761 +0.02(+0.39%)
Jun 01, 2023 4.950 5.230 4.855 5.140 410,018 +0.17(+3.42%)
May 31, 2023 4.850 4.970 4.770 4.970 450,058 +0.12(+2.47%)
May 30, 2023 4.500 4.910 4.500 4.850 384,720 +0.36(+8.02%)
May 26, 2023 4.300 4.545 4.290 4.490 292,838 +0.19(+4.42%)
May 25, 2023 4.210 4.350 4.150 4.300 142,450 +0.10(+2.38%)
May 24, 2023 4.280 4.320 4.150 4.200 104,465 -0.10(-2.33%)
May 23, 2023 4.250 4.340 4.220 4.300 148,710 +0.00(+0.00%)
May 22, 2023 4.240 4.380 4.180 4.300 148,335 -0.04(-0.92%)
May 19, 2023 4.380 4.475 4.290 4.340 149,550 -0.05(-1.14%)
May 18, 2023 4.310 4.460 4.300 4.390 171,501 +0.09(+2.09%)
May 17, 2023 4.210 4.330 4.185 4.300 216,127 +0.03(+0.70%)
May 16, 2023 4.310 4.310 4.190 4.270 146,788 -0.10(-2.29%)
May 15, 2023 4.290 4.425 4.235 4.370 164,327 +0.13(+3.07%)
May 12, 2023 4.210 4.305 4.185 4.240 145,886 +0.01(+0.24%)
May 11, 2023 4.070 4.253 4.050 4.230 179,935 +0.15(+3.68%)
May 10, 2023 4.170 4.270 4.080 4.080 132,168 -0.09(-2.16%)
May 09, 2023 4.290 4.290 4.150 4.170 105,252 -0.13(-3.02%)
May 08, 2023 4.230 4.300 4.230 4.300 136,513 +0.06(+1.42%)
May 05, 2023 4.270 4.290 4.190 4.240 140,891 +0.09(+2.17%)
May 04, 2023 4.100 4.175 4.070 4.150 96,256 +0.03(+0.73%)
May 03, 2023 4.040 4.140 4.040 4.120 90,525 +0.08(+1.98%)
May 02, 2023 4.200 4.260 4.025 4.040 140,035 -0.16(-3.81%)
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.