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 (%)
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%)
Feb 01, 2023 3.790 3.980 3.765 3.890 250,742 +0.10(+2.64%)
Jan 31, 2023 3.660 3.790 3.660 3.790 201,202 +0.13(+3.55%)
Jan 30, 2023 3.790 3.800 3.660 3.660 180,027 -0.18(-4.69%)
Jan 27, 2023 3.590 3.875 3.580 3.840 243,889 +0.22(+6.08%)
Jan 26, 2023 3.680 3.740 3.560 3.620 187,919 -0.03(-0.82%)
Jan 25, 2023 3.660 3.685 3.510 3.650 273,402 -0.12(-3.18%)
Jan 24, 2023 3.920 4.035 3.750 3.770 310,630 -0.15(-3.83%)
Jan 23, 2023 3.770 3.950 3.690 3.920 658,071 +0.18(+4.81%)
Jan 20, 2023 3.610 3.835 3.560 3.740 480,058 +0.17(+4.76%)
Jan 19, 2023 3.690 3.960 3.470 3.570 714,970 -0.16(-4.29%)
Jan 18, 2023 3.900 3.990 3.710 3.730 642,257 -0.12(-3.12%)
Jan 17, 2023 3.730 3.930 3.730 3.850 830,717 +0.07(+1.85%)
Jan 13, 2023 3.590 3.840 3.590 3.780 761,189 +0.13(+3.56%)
Jan 12, 2023 3.610 3.720 3.540 3.650 448,580 +0.04(+1.11%)
Jan 11, 2023 3.700 3.745 3.555 3.610 567,806 -0.08(-2.17%)
Jan 10, 2023 3.610 3.720 3.410 3.690 1,142,878 +0.09(+2.50%)
Jan 09, 2023 3.510 3.795 3.510 3.600 631,968 +0.15(+4.35%)
Jan 06, 2023 3.420 3.520 3.378 3.450 551,072 +0.07(+2.07%)
Jan 05, 2023 3.380 3.450 3.210 3.380 1,046,424 +0.04(+1.20%)
Jan 04, 2023 3.260 3.405 3.140 3.340 1,275,065 +0.15(+4.70%)
Jan 03, 2023 3.150 3.315 3.150 3.190 716,962 +0.08(+2.57%)
Dec 30, 2022 2.970 3.170 2.930 3.110 973,925 +0.12(+4.01%)
Dec 29, 2022 2.690 3.057 2.690 2.990 1,458,523 +0.32(+11.99%)
Dec 28, 2022 2.590 2.740 2.530 2.670 2,033,038 +0.02(+0.75%)
Dec 27, 2022 2.690 2.710 2.625 2.650 1,066,284 -0.10(-3.64%)
Dec 23, 2022 2.750 2.852 2.716 2.750 1,339,515 -0.04(-1.43%)
Dec 22, 2022 2.790 2.845 2.680 2.790 1,412,654 -0.09(-3.12%)
Dec 21, 2022 2.580 2.910 2.550 2.880 1,580,613 +0.22(+8.27%)
Dec 20, 2022 2.650 2.800 2.380 2.660 1,763,439 +0.31(+13.19%)
Dec 19, 2022 2.400 2.460 2.305 2.350 1,436,354 -0.05(-2.08%)
Dec 16, 2022 2.510 2.530 2.340 2.400 1,407,026 -0.11(-4.38%)
Dec 15, 2022 2.680 2.835 2.510 2.510 928,766 -0.19(-7.04%)
Dec 14, 2022 2.720 2.845 2.680 2.700 426,206 -0.04(-1.46%)
Dec 13, 2022 2.710 2.815 2.640 2.740 513,276 +0.10(+3.79%)
Dec 12, 2022 2.750 2.750 2.570 2.640 502,376 -0.03(-1.12%)
Dec 09, 2022 2.550 2.760 2.540 2.670 473,546 +0.13(+5.12%)
Dec 08, 2022 2.620 2.645 2.490 2.540 1,503,886 -0.05(-1.93%)
Dec 07, 2022 2.740 2.750 2.575 2.590 1,399,111 -0.15(-5.47%)
Dec 06, 2022 2.890 2.890 2.710 2.740 592,639 -0.17(-5.84%)
Dec 05, 2022 3.140 3.150 2.865 2.910 753,856 -0.24(-7.62%)
Dec 02, 2022 3.030 3.210 2.990 3.150 772,340 +0.03(+0.96%)
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.