ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cognyte Software Ltd. - Ordinary Shares (NQ:CGNT)

9.160 +0.130 (+1.44%)
Streaming Delayed Price Updated: 11:08 AM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 8.810 9.100 8.810 9.030 332,711 +0.19(+2.15%)
Jan 29, 2026 9.190 9.190 8.690 8.840 289,390 -0.39(-4.23%)
Jan 28, 2026 9.340 9.480 9.185 9.230 162,227 -0.06(-0.65%)
Jan 27, 2026 9.230 9.309 9.095 9.290 183,470 +0.05(+0.54%)
Jan 26, 2026 8.920 9.240 8.900 9.240 151,739 +0.34(+3.82%)
Jan 23, 2026 8.890 8.965 8.865 8.900 116,765 -0.02(-0.22%)
Jan 22, 2026 8.970 9.101 8.880 8.920 255,654 +0.01(+0.11%)
Jan 21, 2026 9.000 9.020 8.855 8.910 342,360 -0.05(-0.56%)
Jan 20, 2026 9.110 9.290 8.790 8.960 328,992 -0.15(-1.65%)
Jan 16, 2026 9.330 9.330 9.050 9.110 295,873 -0.17(-1.83%)
Jan 15, 2026 9.300 9.500 9.160 9.280 273,114 +0.03(+0.32%)
Jan 14, 2026 9.500 9.580 9.180 9.250 285,960 -0.36(-3.75%)
Jan 13, 2026 9.750 9.750 9.545 9.610 248,174 -0.12(-1.23%)
Jan 12, 2026 9.540 9.840 9.530 9.730 248,726 +0.16(+1.67%)
Jan 09, 2026 9.540 9.630 9.430 9.570 273,789 +0.01(+0.10%)
Jan 08, 2026 9.460 9.620 9.430 9.560 207,126 +0.02(+0.21%)
Jan 07, 2026 9.350 9.560 9.335 9.540 186,542 +0.19(+2.03%)
Jan 06, 2026 9.110 9.355 9.080 9.350 204,323 +0.27(+2.97%)
Jan 05, 2026 8.920 9.240 8.920 9.080 272,008 +0.18(+2.02%)
Jan 02, 2026 9.470 9.470 8.850 8.900 262,598 -0.50(-5.32%)
Dec 31, 2025 9.310 9.430 9.215 9.400 306,039 +0.10(+1.08%)
Dec 30, 2025 9.280 9.360 9.270 9.300 197,666 +0.00(+0.00%)
Dec 29, 2025 9.270 9.370 9.169 9.300 154,561 -0.01(-0.11%)
Dec 26, 2025 9.560 9.600 9.300 9.310 166,004 -0.23(-2.41%)
Dec 24, 2025 9.510 9.640 9.450 9.540 233,594 +0.00(+0.00%)
Dec 23, 2025 9.630 9.760 9.495 9.540 167,525 -0.10(-1.04%)
Dec 22, 2025 9.460 9.860 9.460 9.640 227,588 +0.18(+1.90%)
Dec 19, 2025 9.520 9.520 9.410 9.460 406,737 -0.07(-0.73%)
Dec 18, 2025 9.420 9.590 9.410 9.530 172,053 +0.14(+1.49%)
Dec 17, 2025 9.490 9.600 9.370 9.390 264,163 -0.09(-0.95%)
Dec 16, 2025 9.440 9.600 9.295 9.480 258,791 -0.03(-0.32%)
Dec 15, 2025 9.850 9.850 9.500 9.510 282,645 -0.35(-3.55%)
Dec 12, 2025 9.880 9.950 9.780 9.860 178,441 -0.01(-0.10%)
Dec 11, 2025 9.560 9.940 9.560 9.870 327,564 +0.17(+1.75%)
Dec 10, 2025 9.710 9.720 9.330 9.700 402,876 -0.02(-0.21%)
Dec 09, 2025 9.380 9.970 9.070 9.720 766,508 +0.75(+8.36%)
Dec 08, 2025 8.700 9.030 8.640 8.970 559,509 +0.32(+3.70%)
Dec 05, 2025 8.750 8.840 8.575 8.650 258,411 +0.08(+0.93%)
Dec 04, 2025 8.550 8.747 8.460 8.570 258,910 +0.04(+0.47%)
Dec 03, 2025 8.330 8.545 8.300 8.530 248,315 +0.17(+2.03%)
Dec 02, 2025 8.220 8.455 8.200 8.360 203,150 +0.21(+2.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.