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

Cognyte Software Ltd (NQ: CGNT )

7.730 +0.090 (+1.18%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 17, 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 (%)
Aug 31, 2022 4.970 5.290 4.930 5.220 409,534 +0.27(+5.45%)
Aug 30, 2022 4.950 5.000 4.870 4.950 398,046 +0.04(+0.81%)
Aug 29, 2022 4.860 4.990 4.790 4.910 400,527 +0.09(+1.87%)
Aug 26, 2022 4.900 4.950 4.700 4.820 420,121 -0.06(-1.23%)
Aug 25, 2022 4.870 4.940 4.790 4.880 227,387 +0.07(+1.46%)
Aug 24, 2022 4.700 4.900 4.630 4.810 259,884 +0.15(+3.22%)
Aug 23, 2022 4.580 4.730 4.550 4.660 368,296 +0.09(+1.97%)
Aug 22, 2022 4.660 4.770 4.530 4.570 238,988 -0.16(-3.38%)
Aug 19, 2022 4.920 4.990 4.725 4.730 233,223 -0.22(-4.44%)
Aug 18, 2022 4.860 5.005 4.750 4.950 699,726 +0.02(+0.41%)
Aug 17, 2022 5.130 5.160 4.840 4.930 703,933 -0.20(-3.90%)
Aug 16, 2022 5.150 5.220 5.090 5.130 1,134,440 +0.01(+0.20%)
Aug 15, 2022 5.100 5.179 5.050 5.120 1,020,668 +0.01(+0.20%)
Aug 12, 2022 5.080 5.160 5.005 5.110 630,856 +0.06(+1.19%)
Aug 11, 2022 5.050 5.180 5.030 5.050 404,408 +0.00(+0.00%)
Aug 10, 2022 5.220 5.340 5.010 5.050 545,535 -0.04(-0.79%)
Aug 09, 2022 5.080 5.115 4.940 5.090 649,385 +0.02(+0.39%)
Aug 08, 2022 4.900 5.120 4.900 5.070 446,632 +0.23(+4.75%)
Aug 05, 2022 4.810 4.975 4.800 4.840 240,966 -0.02(-0.41%)
Aug 04, 2022 4.910 4.910 4.760 4.860 367,391 +0.01(+0.21%)
Aug 03, 2022 4.830 4.940 4.795 4.850 349,014 +0.03(+0.62%)
Aug 02, 2022 4.690 4.890 4.690 4.820 527,983 +0.07(+1.47%)
Aug 01, 2022 4.500 4.770 4.440 4.750 438,802 +0.24(+5.32%)
Jul 29, 2022 4.580 4.650 4.470 4.510 374,416 -0.10(-2.17%)
Jul 28, 2022 4.560 4.620 4.430 4.610 203,488 +0.08(+1.77%)
Jul 27, 2022 4.600 4.610 4.450 4.530 377,802 +0.00(+0.00%)
Jul 26, 2022 4.430 4.600 4.320 4.530 297,417 +0.13(+2.95%)
Jul 25, 2022 4.420 4.440 4.280 4.400 325,614 -0.01(-0.23%)
Jul 22, 2022 4.610 4.710 4.350 4.410 264,922 -0.21(-4.55%)
Jul 21, 2022 4.420 4.620 4.320 4.620 678,365 +0.22(+5.00%)
Jul 20, 2022 4.350 4.490 4.280 4.400 462,435 +0.07(+1.62%)
Jul 19, 2022 4.180 4.360 4.120 4.330 441,147 +0.22(+5.35%)
Jul 18, 2022 3.990 4.230 3.990 4.110 630,883 +0.15(+3.79%)
Jul 15, 2022 4.000 4.065 3.920 3.960 633,158 -0.04(-1.00%)
Jul 14, 2022 4.110 4.180 3.933 4.000 416,342 -0.16(-3.85%)
Jul 13, 2022 4.070 4.340 4.070 4.160 513,800 +0.01(+0.24%)
Jul 12, 2022 3.980 4.240 3.910 4.150 893,930 +0.16(+4.01%)
Jul 11, 2022 4.320 4.380 3.970 3.990 557,738 -0.43(-9.73%)
Jul 08, 2022 4.430 4.550 4.330 4.420 467,309 -0.06(-1.34%)
Jul 07, 2022 4.180 4.505 4.100 4.480 1,019,279 +0.38(+9.27%)
Jul 06, 2022 4.340 4.360 4.050 4.100 488,694 -0.28(-6.39%)
Jul 05, 2022 4.140 4.410 4.020 4.380 607,217 +0.22(+5.29%)
Jul 01, 2022 4.160 4.280 3.990 4.160 991,224 -0.09(-2.12%)
Jun 30, 2022 4.540 4.540 4.160 4.250 1,096,718 -0.31(-6.80%)
Jun 29, 2022 4.420 4.710 4.050 4.560 3,463,606 -0.02(-0.44%)
Jun 28, 2022 4.600 4.900 4.405 4.580 4,942,024 -1.84(-28.66%)
Jun 27, 2022 6.730 6.880 6.360 6.420 1,190,964 -0.27(-4.04%)
Jun 24, 2022 6.800 6.940 6.660 6.690 561,665 -0.10(-1.47%)
Jun 23, 2022 6.440 7.060 6.350 6.790 752,941 +0.44(+6.93%)
Jun 22, 2022 5.910 6.390 5.910 6.350 642,103 +0.36(+6.01%)
Jun 21, 2022 5.920 6.100 5.820 5.990 522,064 +0.08(+1.35%)
Jun 17, 2022 5.960 6.070 5.830 5.910 1,382,232 -0.01(-0.17%)
Jun 16, 2022 5.920 6.045 5.850 5.920 577,312 -0.17(-2.79%)
Jun 15, 2022 6.000 6.190 5.970 6.090 924,442 +0.11(+1.84%)
Jun 14, 2022 6.130 6.148 5.920 5.980 469,234 -0.13(-2.13%)
Jun 13, 2022 6.380 6.430 6.025 6.110 555,611 -0.54(-8.12%)
Jun 10, 2022 6.720 6.795 6.500 6.650 252,041 -0.16(-2.35%)
Jun 09, 2022 7.020 7.020 6.790 6.810 414,172 -0.24(-3.40%)
Jun 08, 2022 7.170 7.280 7.040 7.050 298,899 -0.15(-2.08%)
Jun 07, 2022 7.250 7.370 7.170 7.200 389,902 -0.09(-1.23%)
Jun 06, 2022 7.020 7.440 6.945 7.290 827,448 +0.46(+6.73%)
Jun 03, 2022 6.980 7.070 6.830 6.830 1,122,955 -0.16(-2.29%)
Jun 02, 2022 6.900 7.030 6.750 6.990 724,456 +0.08(+1.16%)
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.