Skip to main content

Cognyte Software Ltd (NQ: CGNT )

7.630 +0.050 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 7.530 7.660 7.490 7.630 91,678 +0.05(+0.66%)
Jul 22, 2024 7.360 7.630 7.360 7.580 157,727 +0.23(+3.13%)
Jul 19, 2024 7.150 7.540 7.150 7.350 214,890 -0.09(-1.21%)
Jul 18, 2024 7.600 7.680 7.420 7.440 262,303 -0.16(-2.11%)
Jul 17, 2024 7.790 7.820 7.570 7.600 228,098 -0.34(-4.28%)
Jul 16, 2024 7.820 7.970 7.790 7.940 142,523 +0.12(+1.53%)
Jul 15, 2024 7.750 7.900 7.720 7.820 244,774 +0.08(+1.03%)
Jul 12, 2024 7.730 7.785 7.560 7.740 111,700 +0.04(+0.52%)
Jul 11, 2024 7.560 7.710 7.440 7.700 363,336 +0.22(+2.94%)
Jul 10, 2024 7.420 7.560 7.282 7.480 225,585 +0.06(+0.81%)
Jul 09, 2024 7.570 7.570 7.380 7.420 253,167 -0.17(-2.24%)
Jul 08, 2024 7.660 7.711 7.570 7.590 181,515 -0.07(-0.91%)
Jul 05, 2024 7.780 7.808 7.620 7.660 131,972 -0.16(-2.05%)
Jul 03, 2024 7.810 7.940 7.770 7.820 107,920 +0.01(+0.13%)
Jul 02, 2024 7.660 7.820 7.600 7.810 163,409 +0.13(+1.69%)
Jul 01, 2024 7.620 7.740 7.590 7.680 164,428 +0.04(+0.52%)
Jun 28, 2024 7.650 7.710 7.530 7.640 266,081 -0.01(-0.13%)
Jun 27, 2024 7.690 7.730 7.510 7.650 265,544 -0.03(-0.39%)
Jun 26, 2024 7.480 7.890 7.455 7.680 235,554 +0.11(+1.45%)
Jun 25, 2024 7.430 7.640 7.330 7.570 199,499 +0.15(+2.02%)
Jun 24, 2024 7.520 7.623 7.310 7.420 305,158 -0.08(-1.07%)
Jun 21, 2024 7.430 7.535 7.140 7.500 832,562 +0.07(+0.94%)
Jun 20, 2024 7.280 7.550 7.260 7.430 647,771 -0.17(-2.24%)
Jun 18, 2024 8.640 8.700 7.320 7.600 888,746 -0.41(-5.12%)
Jun 17, 2024 7.900 8.149 7.900 8.010 378,182 +0.17(+2.17%)
Jun 14, 2024 8.010 8.190 7.720 7.840 165,770 -0.24(-2.97%)
Jun 13, 2024 8.000 8.260 7.980 8.080 131,128 -0.05(-0.62%)
Jun 12, 2024 7.970 8.275 7.850 8.130 174,596 +0.23(+2.91%)
Jun 11, 2024 7.860 7.950 7.773 7.900 115,196 -0.03(-0.38%)
Jun 10, 2024 7.780 8.030 7.690 7.930 458,607 +0.07(+0.89%)
Jun 07, 2024 7.750 7.890 7.710 7.860 235,734 +0.04(+0.51%)
Jun 06, 2024 7.760 8.030 7.750 7.820 132,245 +0.05(+0.64%)
Jun 05, 2024 7.360 7.780 7.350 7.770 284,222 +0.43(+5.86%)
Jun 04, 2024 7.410 7.480 7.300 7.340 161,225 -0.17(-2.26%)
Jun 03, 2024 7.590 7.680 7.405 7.510 156,282 -0.09(-1.18%)
May 31, 2024 7.630 7.630 7.350 7.600 154,670 -0.02(-0.26%)
May 30, 2024 7.790 7.790 7.550 7.620 153,197 -0.14(-1.80%)
May 29, 2024 7.560 7.840 7.560 7.760 127,461 +0.06(+0.78%)
May 28, 2024 7.620 7.870 7.620 7.700 134,235 +0.06(+0.79%)
May 24, 2024 7.470 7.660 7.450 7.640 112,179 +0.19(+2.55%)
May 23, 2024 7.460 7.500 7.300 7.450 138,989 +0.03(+0.40%)
May 22, 2024 7.500 7.510 7.360 7.420 210,835 -0.11(-1.46%)
May 21, 2024 7.660 7.694 7.500 7.530 70,067 -0.15(-1.95%)
May 20, 2024 7.660 7.850 7.660 7.680 97,289 -0.04(-0.52%)
May 17, 2024 7.640 7.780 7.590 7.720 128,123 +0.08(+1.05%)
May 16, 2024 7.670 7.740 7.560 7.640 97,702 -0.07(-0.91%)
May 15, 2024 7.600 7.810 7.490 7.710 143,509 +0.06(+0.78%)
May 14, 2024 7.680 7.770 7.585 7.650 157,054 -0.03(-0.39%)
May 13, 2024 7.540 7.720 7.510 7.680 152,123 +0.15(+1.99%)
May 10, 2024 7.610 7.650 7.430 7.530 234,143 -0.11(-1.44%)
May 09, 2024 7.620 7.810 7.620 7.640 153,320 +0.01(+0.13%)
May 08, 2024 7.610 7.720 7.610 7.630 200,757 -0.02(-0.26%)
May 07, 2024 7.530 7.680 7.430 7.650 438,549 +0.15(+2.00%)
May 06, 2024 7.300 7.520 7.300 7.500 209,664 +0.22(+3.02%)
May 03, 2024 7.140 7.360 7.030 7.280 233,887 +0.28(+4.00%)
May 02, 2024 6.900 7.040 6.870 7.000 232,019 +0.17(+2.49%)
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.