Skip to main content

Cognyte Software Ltd (NQ: CGNT )

6.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 6.680 6.940 6.650 6.810 252,273 +0.17(+2.56%)
Apr 22, 2024 6.510 6.650 6.360 6.640 349,207 +0.22(+3.43%)
Apr 19, 2024 6.500 6.599 6.415 6.420 426,708 -0.12(-1.83%)
Apr 18, 2024 6.670 6.740 6.510 6.540 293,256 -0.10(-1.51%)
Apr 17, 2024 6.730 6.780 6.540 6.640 477,102 -0.07(-1.04%)
Apr 16, 2024 6.600 6.780 6.510 6.710 340,333 +0.09(+1.36%)
Apr 15, 2024 6.700 6.810 6.560 6.620 401,336 -0.11(-1.63%)
Apr 12, 2024 6.960 6.980 6.600 6.730 481,002 -0.29(-4.13%)
Apr 11, 2024 6.950 7.170 6.810 7.020 593,117 +0.05(+0.72%)
Apr 10, 2024 7.060 7.180 6.890 6.970 788,900 -0.30(-4.13%)
Apr 09, 2024 7.800 7.938 6.800 7.270 2,531,679 -1.14(-13.56%)
Apr 08, 2024 8.310 8.490 8.260 8.410 464,610 +0.27(+3.32%)
Apr 05, 2024 8.190 8.260 8.100 8.140 230,054 -0.06(-0.73%)
Apr 04, 2024 8.260 8.399 8.185 8.200 248,526 -0.10(-1.20%)
Apr 03, 2024 8.160 8.410 8.160 8.300 196,509 +0.12(+1.47%)
Apr 02, 2024 8.100 8.210 8.030 8.180 178,060 -0.08(-0.91%)
Apr 01, 2024 8.320 8.530 8.200 8.255 202,198 -0.01(-0.18%)
Mar 28, 2024 8.010 8.265 8.265 8.270 274,171 +0.26(+3.25%)
Mar 27, 2024 7.860 8.020 7.790 8.010 211,074 +0.16(+2.04%)
Mar 26, 2024 7.940 7.968 7.760 7.850 174,853 -0.08(-1.01%)
Mar 25, 2024 7.950 8.100 7.910 7.930 209,999 +0.05(+0.63%)
Mar 22, 2024 7.790 7.950 7.630 7.880 214,282 +0.10(+1.35%)
Mar 21, 2024 7.980 8.050 7.760 7.775 198,249 -0.13(-1.71%)
Mar 20, 2024 7.660 7.930 7.590 7.910 146,959 +0.25(+3.26%)
Mar 19, 2024 7.710 7.760 7.530 7.660 183,423 -0.13(-1.67%)
Mar 18, 2024 7.730 8.030 7.660 7.790 210,570 +0.17(+2.23%)
Mar 15, 2024 7.660 7.670 7.420 7.620 476,185 -0.05(-0.65%)
Mar 14, 2024 8.180 8.216 7.630 7.670 294,408 -0.37(-4.60%)
Mar 13, 2024 7.440 8.180 7.420 8.040 600,207 +0.69(+9.39%)
Mar 12, 2024 7.180 7.370 7.170 7.350 181,732 +0.09(+1.24%)
Mar 11, 2024 7.260 7.305 7.190 7.260 195,479 -0.04(-0.55%)
Mar 08, 2024 7.390 7.410 7.120 7.300 184,692 -0.06(-0.82%)
Mar 07, 2024 7.340 7.370 7.185 7.360 235,597 +0.02(+0.27%)
Mar 06, 2024 7.430 7.489 7.120 7.340 270,154 -0.01(-0.14%)
Mar 05, 2024 7.380 7.410 7.200 7.350 265,240 -0.08(-1.08%)
Mar 04, 2024 7.590 7.620 7.410 7.430 158,147 -0.14(-1.85%)
Mar 01, 2024 7.430 7.640 7.320 7.570 241,482 +0.15(+2.02%)
Feb 29, 2024 7.450 7.500 7.320 7.420 223,288 +0.06(+0.82%)
Feb 28, 2024 7.380 7.440 7.345 7.360 169,754 -0.06(-0.81%)
Feb 27, 2024 7.500 7.500 7.310 7.420 170,962 +0.00(+0.00%)
Feb 26, 2024 7.270 7.500 7.270 7.420 209,495 +0.16(+2.20%)
Feb 23, 2024 7.270 7.300 7.120 7.260 288,870 -0.04(-0.55%)
Feb 22, 2024 7.320 7.350 7.210 7.300 188,422 +0.10(+1.39%)
Feb 21, 2024 7.350 7.400 7.030 7.200 476,082 -0.27(-3.61%)
Feb 20, 2024 7.500 7.540 7.400 7.470 331,289 -0.02(-0.27%)
Feb 16, 2024 7.650 7.650 7.430 7.490 301,979 -0.17(-2.22%)
Feb 15, 2024 7.550 7.780 7.550 7.660 388,363 +0.16(+2.13%)
Feb 14, 2024 7.430 7.500 7.320 7.500 251,950 +0.19(+2.60%)
Feb 13, 2024 7.400 7.420 7.060 7.310 454,487 -0.20(-2.66%)
Feb 12, 2024 7.500 7.590 7.370 7.510 262,592 +0.03(+0.40%)
Feb 09, 2024 7.470 7.510 7.340 7.480 272,645 +0.01(+0.13%)
Feb 08, 2024 7.430 7.500 7.250 7.470 294,434 +0.07(+0.95%)
Feb 07, 2024 7.310 7.570 7.030 7.400 485,019 +0.16(+2.21%)
Feb 06, 2024 7.290 7.320 7.002 7.240 644,348 -0.04(-0.55%)
Feb 05, 2024 7.030 7.300 6.960 7.280 434,819 +0.20(+2.82%)
Feb 02, 2024 7.080 7.150 6.830 7.080 455,755 -0.05(-0.70%)
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.