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

Cognyte Software Ltd (NQ: CGNT )

7.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Dec 01, 2022 3.000 3.320 2.995 3.120 1,109,061 +0.17(+5.76%)
Nov 30, 2022 2.880 3.230 2.820 2.950 4,459,631 +0.08(+2.79%)
Nov 29, 2022 2.930 2.990 2.860 2.870 697,133 -0.08(-2.71%)
Nov 28, 2022 3.100 3.160 2.930 2.950 733,456 -0.18(-5.75%)
Nov 25, 2022 3.170 3.180 3.050 3.130 308,856 -0.06(-1.88%)
Nov 23, 2022 3.110 3.250 3.100 3.190 547,734 +0.08(+2.57%)
Nov 22, 2022 3.080 3.170 3.020 3.110 681,644 +0.04(+1.30%)
Nov 21, 2022 3.100 3.320 3.050 3.070 592,083 -0.06(-1.92%)
Nov 18, 2022 3.280 3.300 3.075 3.130 654,783 -0.15(-4.57%)
Nov 17, 2022 3.230 3.400 3.090 3.280 1,193,455 -0.01(-0.30%)
Nov 16, 2022 3.430 3.450 3.170 3.290 862,765 -0.15(-4.36%)
Nov 15, 2022 3.440 3.700 3.410 3.440 972,618 +0.03(+0.88%)
Nov 14, 2022 3.550 3.550 3.335 3.410 1,185,793 -0.13(-3.67%)
Nov 11, 2022 3.050 3.580 3.050 3.540 1,427,754 +0.47(+15.31%)
Nov 10, 2022 2.930 3.150 2.925 3.070 1,498,017 +0.28(+10.04%)
Nov 09, 2022 3.130 3.140 2.790 2.790 1,043,861 -0.36(-11.43%)
Nov 08, 2022 2.890 3.170 2.860 3.150 1,381,116 +0.22(+7.51%)
Nov 07, 2022 2.630 2.960 2.630 2.930 1,061,769 +0.27(+10.15%)
Nov 04, 2022 2.630 2.690 2.575 2.660 518,152 +0.02(+0.76%)
Nov 03, 2022 2.590 2.675 2.580 2.640 546,188 +0.00(+0.00%)
Nov 02, 2022 2.710 2.620 2.640 728,044 -0.09(-3.30%)
Nov 01, 2022 2.760 2.830 2.660 2.730 776,114 +0.01(+0.37%)
Oct 31, 2022 2.600 2.815 2.600 2.720 1,010,068 +0.08(+3.03%)
Oct 28, 2022 2.700 2.760 2.550 2.640 692,338 -0.07(-2.58%)
Oct 27, 2022 2.790 2.840 2.710 2.710 728,919 -0.03(-1.09%)
Oct 26, 2022 2.680 2.810 2.620 2.740 2,907,649 +0.10(+3.79%)
Oct 25, 2022 2.620 2.710 2.590 2.640 1,030,888 +0.02(+0.76%)
Oct 24, 2022 2.800 2.825 2.590 2.620 1,998,752 -0.21(-7.42%)
Oct 21, 2022 2.830 2.890 2.690 2.830 1,831,306 +0.03(+1.07%)
Oct 20, 2022 2.820 2.891 2.740 2.800 1,522,539 -0.04(-1.41%)
Oct 19, 2022 2.780 3.080 2.710 2.840 4,482,916 +0.20(+7.58%)
Oct 18, 2022 2.780 2.790 2.550 2.640 7,773,800 -0.09(-3.30%)
Oct 17, 2022 2.750 2.815 2.700 2.730 1,428,655 +0.03(+1.11%)
Oct 14, 2022 2.970 2.990 2.670 2.700 1,519,275 -0.27(-9.09%)
Oct 13, 2022 2.890 3.015 2.780 2.970 936,261 -0.03(-1.00%)
Oct 12, 2022 3.000 3.015 2.910 3.000 1,428,477 +0.04(+1.35%)
Oct 11, 2022 3.150 3.150 2.930 2.960 1,610,090 -0.21(-6.62%)
Oct 10, 2022 3.310 3.352 3.150 3.170 941,913 -0.17(-5.09%)
Oct 07, 2022 3.670 3.720 3.270 3.340 1,503,439 -0.40(-10.70%)
Oct 06, 2022 3.800 3.820 3.570 3.740 3,491,893 -0.05(-1.32%)
Oct 05, 2022 3.920 3.920 3.710 3.790 2,290,167 -0.15(-3.81%)
Oct 04, 2022 4.020 4.055 3.910 3.940 1,152,906 -0.03(-0.76%)
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.