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)

7.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 7.870 8.135 7.790 7.930 411,529 +0.18(+2.32%)
Mar 27, 2026 7.910 8.000 7.640 7.750 644,002 -0.32(-3.97%)
Mar 26, 2026 8.400 8.590 7.970 8.070 544,311 -0.38(-4.50%)
Mar 25, 2026 8.810 9.330 8.210 8.450 1,512,847 +0.57(+7.23%)
Mar 24, 2026 8.080 8.080 7.621 7.880 668,773 -0.27(-3.31%)
Mar 23, 2026 8.060 8.205 7.940 8.150 281,726 +0.20(+2.52%)
Mar 20, 2026 8.360 8.379 7.910 7.950 511,221 -0.41(-4.90%)
Mar 19, 2026 8.330 8.750 8.230 8.360 409,603 -0.01(-0.12%)
Mar 18, 2026 8.270 8.415 8.180 8.370 274,784 +0.01(+0.12%)
Mar 17, 2026 8.390 8.704 8.335 8.360 320,027 -0.02(-0.24%)
Mar 16, 2026 8.360 8.530 8.261 8.380 329,890 -0.02(-0.24%)
Mar 13, 2026 8.480 8.770 8.275 8.400 299,731 -0.11(-1.29%)
Mar 12, 2026 8.530 8.740 8.480 8.510 303,533 -0.02(-0.23%)
Mar 11, 2026 8.620 8.790 8.410 8.530 216,288 -0.05(-0.58%)
Mar 10, 2026 8.900 8.980 8.500 8.580 434,785 -0.31(-3.49%)
Mar 09, 2026 8.980 9.000 8.520 8.890 581,377 +0.20(+2.30%)
Mar 06, 2026 8.300 8.690 8.240 8.690 390,811 +0.31(+3.70%)
Mar 05, 2026 8.220 8.480 8.170 8.380 347,963 +0.19(+2.32%)
Mar 04, 2026 7.830 8.250 7.830 8.190 471,379 +0.37(+4.73%)
Mar 03, 2026 7.780 8.000 7.500 7.820 355,210 +0.31(+4.13%)
Mar 02, 2026 7.080 7.540 7.000 7.510 412,581 +0.42(+5.92%)
Feb 27, 2026 6.870 7.095 6.810 7.090 475,528 +0.08(+1.14%)
Feb 26, 2026 6.670 7.031 6.560 7.010 517,757 +0.39(+5.89%)
Feb 25, 2026 6.450 6.670 6.370 6.620 690,210 +0.23(+3.60%)
Feb 24, 2026 6.330 6.560 6.322 6.390 652,644 +0.05(+0.79%)
Feb 23, 2026 6.780 6.800 6.290 6.340 494,469 -0.46(-6.76%)
Feb 20, 2026 6.840 7.070 6.790 6.800 401,571 -0.12(-1.73%)
Feb 19, 2026 7.090 7.090 6.900 6.920 478,839 -0.12(-1.70%)
Feb 18, 2026 7.150 7.310 6.950 7.040 1,721,566 -0.02(-0.28%)
Feb 17, 2026 7.060 7.090 6.875 7.060 224,356 +0.00(+0.00%)
Feb 13, 2026 6.860 7.175 6.860 7.060 541,923 +0.19(+2.77%)
Feb 12, 2026 7.270 7.270 6.725 6.870 523,469 -0.33(-4.58%)
Feb 11, 2026 7.670 7.695 7.130 7.200 381,929 -0.47(-6.13%)
Feb 10, 2026 7.550 7.837 7.550 7.670 485,500 +0.12(+1.59%)
Feb 09, 2026 7.290 7.630 7.195 7.550 473,596 +0.23(+3.14%)
Feb 06, 2026 7.220 7.480 7.140 7.320 535,750 +0.05(+0.69%)
Feb 05, 2026 7.870 7.905 7.200 7.270 787,837 -0.62(-7.86%)
Feb 04, 2026 8.390 8.530 7.866 7.890 506,297 -0.59(-6.96%)
Feb 03, 2026 9.180 9.250 8.260 8.480 628,163 -0.70(-7.63%)
Feb 02, 2026 8.990 9.245 8.970 9.180 283,239 +0.15(+1.66%)
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%)
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.