Cognyte Software Ltd (NQ: CGNT )

6.310 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 7.610 7.650 7.445 7.470 231,519 -0.19(-2.48%)
Aug 30, 2024 7.580 7.690 7.540 7.660 231,126 +0.12(+1.59%)
Aug 29, 2024 7.470 7.600 7.420 7.540 177,079 +0.11(+1.48%)
Aug 28, 2024 7.450 7.480 7.380 7.430 124,394 -0.05(-0.67%)
Aug 27, 2024 7.400 7.530 7.390 7.480 152,706 +0.03(+0.40%)
Aug 26, 2024 7.560 7.610 7.420 7.450 109,150 -0.09(-1.19%)
Aug 23, 2024 7.350 7.630 7.350 7.540 253,486 +0.23(+3.15%)
Aug 22, 2024 7.490 7.550 7.275 7.310 124,251 -0.18(-2.40%)
Aug 21, 2024 7.500 7.530 7.340 7.490 266,615 +0.05(+0.67%)
Aug 20, 2024 7.470 7.580 7.390 7.440 152,247 -0.05(-0.67%)
Aug 19, 2024 7.410 7.560 7.410 7.490 155,123 +0.10(+1.35%)
Aug 16, 2024 7.340 7.450 7.310 7.390 124,242 +0.04(+0.54%)
Aug 15, 2024 7.360 7.450 7.275 7.350 100,819 +0.10(+1.38%)
Aug 14, 2024 7.280 7.300 7.180 7.250 221,564 +0.00(+0.00%)
Aug 13, 2024 7.200 7.320 7.200 7.250 257,298 +0.09(+1.26%)
Aug 12, 2024 7.070 7.220 7.040 7.160 184,699 -0.04(-0.56%)
Aug 09, 2024 7.360 7.360 7.200 7.200 179,136 -0.15(-2.04%)
Aug 08, 2024 7.200 7.400 7.200 7.350 224,902 +0.17(+2.37%)
Aug 07, 2024 7.340 7.400 7.130 7.180 194,960 -0.02(-0.28%)
Aug 06, 2024 7.100 7.230 7.010 7.200 221,477 +0.14(+1.98%)
Aug 05, 2024 6.860 7.190 6.740 7.060 163,800 -0.24(-3.29%)
Aug 02, 2024 7.130 7.348 7.100 7.300 404,702 -0.10(-1.35%)
Aug 01, 2024 7.660 7.680 7.250 7.400 187,406 -0.23(-3.01%)
Jul 31, 2024 7.550 7.740 7.515 7.630 134,578 +0.13(+1.73%)
Jul 30, 2024 7.600 7.640 7.010 7.500 229,829 -0.07(-0.92%)
Jul 29, 2024 7.610 7.661 7.550 7.570 142,121 -0.04(-0.53%)
Jul 26, 2024 7.580 7.630 7.490 7.610 142,528 +0.10(+1.33%)
Jul 25, 2024 7.340 7.570 7.250 7.510 188,320 +0.16(+2.18%)
Jul 24, 2024 7.580 7.620 7.350 7.350 205,884 -0.28(-3.67%)
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%)
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.