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 +0.190 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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 5.570 603,164 -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%)
May 01, 2023 4.160 4.215 4.085 4.200 138,516 +0.04(+0.96%)
Apr 28, 2023 4.150 4.190 4.040 4.160 380,574 +0.01(+0.24%)
Apr 27, 2023 4.160 4.230 4.100 4.150 163,876 +0.01(+0.24%)
Apr 26, 2023 4.150 4.210 4.040 4.140 140,583 -0.02(-0.48%)
Apr 25, 2023 4.260 4.320 4.130 4.160 153,405 -0.16(-3.70%)
Apr 24, 2023 4.460 4.570 4.300 4.320 257,491 -0.15(-3.36%)
Apr 21, 2023 4.270 4.490 4.220 4.470 601,718 +0.18(+4.20%)
Apr 20, 2023 4.300 4.460 4.135 4.290 518,883 -0.09(-2.05%)
Apr 19, 2023 4.040 4.390 4.040 4.380 592,470 +0.29(+7.09%)
Apr 18, 2023 4.090 4.130 4.010 4.090 279,738 -0.04(-0.97%)
Apr 17, 2023 4.300 4.300 4.050 4.130 274,347 -0.13(-3.05%)
Apr 14, 2023 4.250 4.542 4.155 4.260 436,587 -0.06(-1.39%)
Apr 13, 2023 4.290 4.505 4.270 4.320 786,614 +0.03(+0.70%)
Apr 12, 2023 4.140 4.455 4.120 4.290 740,593 +0.24(+5.93%)
Apr 11, 2023 3.800 4.290 3.751 4.050 1,742,263 +0.64(+18.77%)
Apr 10, 2023 3.370 3.490 3.310 3.410 402,629 -0.05(-1.45%)
Apr 06, 2023 3.140 3.460 3.070 3.460 463,284 +0.36(+11.61%)
Apr 05, 2023 3.130 3.165 2.952 3.100 250,757 -0.07(-2.21%)
Apr 04, 2023 3.250 3.270 3.110 3.170 242,226 -0.03(-0.94%)
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.