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

Cognyte Software Ltd (NQ: CGNT )

7.820 -0.310 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 8.000 8.090 7.740 7.820 240,184 -0.31(-3.81%)
Nov 21, 2024 7.420 8.240 7.375 8.130 607,618 +0.67(+8.98%)
Nov 20, 2024 6.850 7.500 6.850 7.460 272,314 +0.48(+6.88%)
Nov 19, 2024 6.870 7.028 6.830 6.980 147,600 -0.01(-0.14%)
Nov 18, 2024 6.920 7.000 6.800 6.990 180,530 +0.07(+1.01%)
Nov 15, 2024 7.030 7.150 6.850 6.920 189,217 -0.15(-2.12%)
Nov 14, 2024 7.330 7.330 6.930 7.070 269,456 -0.26(-3.55%)
Nov 13, 2024 7.480 7.560 7.320 7.330 204,502 -0.15(-2.01%)
Nov 12, 2024 7.200 7.740 7.150 7.480 419,726 +0.37(+5.20%)
Nov 11, 2024 6.950 7.200 6.935 7.110 244,427 +0.18(+2.60%)
Nov 08, 2024 6.990 7.000 6.890 6.930 182,948 -0.08(-1.14%)
Nov 07, 2024 6.950 7.070 6.890 7.010 469,958 +0.09(+1.30%)
Nov 06, 2024 6.880 6.990 6.830 6.920 306,442 +0.18(+2.67%)
Nov 05, 2024 6.470 6.760 6.450 6.740 260,984 +0.26(+4.01%)
Nov 04, 2024 6.410 6.530 6.380 6.480 188,361 +0.03(+0.47%)
Nov 01, 2024 6.500 6.530 6.406 6.450 213,144 -0.04(-0.62%)
Oct 31, 2024 6.570 6.637 6.450 6.490 210,717 -0.10(-1.52%)
Oct 30, 2024 6.540 6.730 6.540 6.590 279,213 +0.01(+0.15%)
Oct 29, 2024 6.650 6.720 6.575 6.580 174,394 -0.12(-1.79%)
Oct 28, 2024 6.760 6.820 6.675 6.700 229,928 +0.09(+1.36%)
Oct 25, 2024 6.650 6.730 6.590 6.610 76,935 -0.04(-0.60%)
Oct 24, 2024 6.700 6.860 6.620 6.650 131,890 -0.02(-0.30%)
Oct 23, 2024 6.810 6.860 6.650 6.670 248,166 -0.18(-2.63%)
Oct 22, 2024 6.920 7.010 6.840 6.850 76,097 -0.10(-1.44%)
Oct 21, 2024 6.980 7.060 6.925 6.950 87,981 -0.07(-1.00%)
Oct 18, 2024 7.070 7.135 6.890 7.020 121,533 +0.01(+0.14%)
Oct 17, 2024 6.850 7.090 6.780 7.010 212,652 +0.16(+2.34%)
Oct 16, 2024 7.060 7.070 6.830 6.850 156,029 -0.16(-2.28%)
Oct 15, 2024 6.900 7.070 6.780 7.010 236,197 +0.10(+1.45%)
Oct 14, 2024 6.680 6.920 6.560 6.910 375,364 +0.22(+3.29%)
Oct 11, 2024 6.490 6.720 6.480 6.690 200,365 +0.17(+2.61%)
Oct 10, 2024 6.500 6.610 6.465 6.520 197,725 -0.03(-0.46%)
Oct 09, 2024 6.620 6.620 6.500 6.550 672,910 -0.06(-0.91%)
Oct 08, 2024 6.600 6.680 6.560 6.610 200,663 +0.03(+0.46%)
Oct 07, 2024 6.680 6.680 6.510 6.580 223,215 -0.09(-1.35%)
Oct 04, 2024 6.380 6.680 6.380 6.670 305,034 +0.20(+3.09%)
Oct 03, 2024 6.460 6.500 6.390 6.470 198,540 -0.02(-0.31%)
Oct 02, 2024 6.560 6.620 6.475 6.490 151,956 -0.06(-0.92%)
Oct 01, 2024 6.780 6.790 6.450 6.550 287,280 -0.24(-3.53%)
Sep 30, 2024 6.760 6.820 6.720 6.790 246,702 +0.00(+0.00%)
Sep 27, 2024 6.980 7.060 6.770 6.790 236,330 -0.17(-2.44%)
Sep 26, 2024 6.760 6.980 6.730 6.960 154,429 +0.28(+4.19%)
Sep 25, 2024 6.690 6.705 6.530 6.680 259,369 -0.02(-0.30%)
Sep 24, 2024 6.600 6.715 6.600 6.700 165,712 +0.10(+1.52%)
Sep 23, 2024 6.700 6.770 6.590 6.600 270,034 -0.11(-1.64%)
Sep 20, 2024 6.750 6.760 6.680 6.710 281,542 -0.08(-1.18%)
Sep 19, 2024 6.830 6.880 6.725 6.790 242,719 +0.07(+1.04%)
Sep 18, 2024 6.800 6.810 6.620 6.720 294,810 -0.09(-1.32%)
Sep 17, 2024 6.740 6.860 6.700 6.810 389,226 +0.10(+1.49%)
Sep 16, 2024 6.940 6.945 6.660 6.710 319,970 -0.23(-3.31%)
Sep 13, 2024 6.570 7.160 6.570 6.940 721,183 +0.63(+9.98%)
Sep 12, 2024 6.290 6.368 6.240 6.310 505,011 +0.01(+0.16%)
Sep 11, 2024 6.440 6.500 6.210 6.300 678,610 -0.17(-2.63%)
Sep 10, 2024 7.510 7.660 6.350 6.470 1,009,497 -0.97(-13.04%)
Sep 09, 2024 7.390 7.480 7.390 7.440 274,372 +0.06(+0.81%)
Sep 06, 2024 7.480 7.530 7.320 7.380 188,721 -0.10(-1.34%)
Sep 05, 2024 7.440 7.500 7.390 7.480 235,928 +0.04(+0.54%)
Sep 04, 2024 7.420 7.640 7.420 7.440 303,745 -0.03(-0.40%)
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.