Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.350 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 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 (%)
Oct 31, 2025 8.370 8.425 8.290 8.350 331,949 -0.02(-0.24%)
Oct 30, 2025 8.360 8.515 8.310 8.370 345,161 -0.08(-0.95%)
Oct 29, 2025 8.500 8.510 8.385 8.450 278,780 -0.05(-0.59%)
Oct 28, 2025 8.450 8.590 8.440 8.500 413,033 +0.03(+0.35%)
Oct 27, 2025 8.490 8.565 8.360 8.470 285,398 +0.09(+1.07%)
Oct 24, 2025 8.320 8.440 8.290 8.380 287,314 +0.10(+1.21%)
Oct 23, 2025 8.220 8.310 8.185 8.280 174,679 +0.10(+1.22%)
Oct 22, 2025 8.150 8.200 8.050 8.180 263,736 +0.05(+0.62%)
Oct 21, 2025 8.020 8.180 7.960 8.130 235,721 +0.08(+0.99%)
Oct 20, 2025 7.970 8.090 7.950 8.050 149,753 +0.10(+1.26%)
Oct 17, 2025 7.840 8.040 7.820 7.950 242,711 -0.05(-0.62%)
Oct 16, 2025 8.140 8.210 7.950 8.000 273,993 -0.12(-1.48%)
Oct 15, 2025 8.250 8.280 8.040 8.120 243,299 -0.09(-1.10%)
Oct 14, 2025 8.060 8.220 8.000 8.210 356,843 +0.06(+0.74%)
Oct 13, 2025 8.280 8.500 8.040 8.150 298,078 +0.05(+0.62%)
Oct 10, 2025 8.410 8.590 8.100 8.100 364,415 -0.29(-3.46%)
Oct 09, 2025 8.560 8.600 8.350 8.390 217,890 -0.14(-1.64%)
Oct 08, 2025 8.480 8.660 8.355 8.530 289,418 +0.08(+0.95%)
Oct 07, 2025 8.580 8.630 8.300 8.450 254,800 -0.11(-1.29%)
Oct 06, 2025 8.460 8.610 8.340 8.560 380,858 +0.12(+1.42%)
Oct 03, 2025 8.630 8.660 8.400 8.440 306,268 +0.19(+2.30%)
Oct 02, 2025 8.200 8.290 8.130 8.250 207,995 +0.06(+0.73%)
Oct 01, 2025 8.360 8.360 8.150 8.190 272,437 -0.21(-2.50%)
Sep 30, 2025 8.180 8.430 8.091 8.400 272,620 +0.19(+2.31%)
Sep 29, 2025 8.380 8.390 8.200 8.210 238,485 -0.14(-1.68%)
Sep 26, 2025 8.410 8.410 8.250 8.350 161,768 -0.03(-0.36%)
Sep 25, 2025 8.470 8.490 8.250 8.380 228,871 -0.05(-0.59%)
Sep 24, 2025 8.460 8.550 8.320 8.430 168,687 +0.00(+0.00%)
Sep 23, 2025 8.680 8.680 8.420 8.430 145,925 -0.21(-2.43%)
Sep 22, 2025 8.320 8.750 8.275 8.640 217,636 +0.25(+2.98%)
Sep 19, 2025 8.580 8.620 8.370 8.390 299,270 -0.14(-1.64%)
Sep 18, 2025 8.340 8.530 8.310 8.530 355,029 +0.20(+2.40%)
Sep 17, 2025 8.360 8.420 8.171 8.330 243,097 -0.01(-0.12%)
Sep 16, 2025 8.450 8.450 8.270 8.340 252,501 -0.12(-1.42%)
Sep 15, 2025 8.520 8.538 8.370 8.460 282,541 -0.06(-0.70%)
Sep 12, 2025 8.730 8.730 8.520 8.520 236,514 -0.20(-2.29%)
Sep 11, 2025 8.350 8.810 8.331 8.720 444,622 +0.46(+5.57%)
Sep 10, 2025 8.370 8.540 8.210 8.260 355,757 -0.19(-2.25%)
Sep 09, 2025 8.830 8.830 8.150 8.450 1,620,157 -1.08(-11.33%)
Sep 08, 2025 9.010 9.570 9.000 9.530 608,430 +0.52(+5.83%)
Sep 05, 2025 8.720 9.025 8.660 9.005 176,227 +0.32(+3.62%)
Sep 04, 2025 8.670 8.715 8.500 8.690 141,981 +0.04(+0.46%)
Sep 03, 2025 8.790 8.880 8.615 8.650 149,922 -0.17(-1.93%)
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.
© 2025 FinancialContent. All rights reserved.