Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.670 -0.030 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 8.440 8.910 8.440 8.670 194,899 -0.04(-0.52%)
Dec 19, 2024 8.650 8.935 8.600 8.715 97,034 +0.12(+1.34%)
Dec 18, 2024 9.170 9.250 8.520 8.600 336,415 -0.66(-7.13%)
Dec 17, 2024 9.500 9.590 9.110 9.260 339,029 -0.24(-2.53%)
Dec 16, 2024 8.840 9.500 8.750 9.500 495,535 +0.75(+8.57%)
Dec 13, 2024 8.880 8.910 8.520 8.750 312,211 -0.22(-2.45%)
Dec 12, 2024 8.220 9.010 8.040 8.970 494,134 +0.75(+9.12%)
Dec 11, 2024 8.740 8.890 8.000 8.220 673,338 -0.40(-4.64%)
Dec 10, 2024 8.680 8.950 8.605 8.620 408,476 -0.15(-1.71%)
Dec 09, 2024 8.800 9.030 8.740 8.770 372,066 +0.00(+0.00%)
Dec 06, 2024 8.820 9.010 8.760 8.770 191,122 +0.02(+0.23%)
Dec 05, 2024 8.550 9.120 8.523 8.750 346,724 +0.18(+2.10%)
Dec 04, 2024 8.500 8.840 8.500 8.570 192,257 +0.06(+0.71%)
Dec 03, 2024 8.220 8.600 8.040 8.510 305,559 +0.28(+3.40%)
Dec 02, 2024 8.080 8.240 7.970 8.230 293,278 +0.11(+1.35%)
Nov 29, 2024 7.970 8.180 7.945 8.120 64,742 +0.16(+2.01%)
Nov 27, 2024 7.960 7.980 7.840 7.960 135,768 +0.03(+0.38%)
Nov 26, 2024 7.960 8.028 7.770 7.930 215,188 -0.02(-0.25%)
Nov 25, 2024 7.980 8.070 7.820 7.950 272,194 +0.13(+1.66%)
Nov 22, 2024 8.000 8.090 7.740 7.820 240,184 -0.31(-3.81%)
Nov 21, 2024 7.420 8.240 7.375 8.130 607,618 +0.67(+8.98%)
Nov 20, 2024 6.850 7.500 6.850 7.460 272,314 +0.48(+6.88%)
Nov 19, 2024 6.870 7.028 6.830 6.980 147,600 -0.01(-0.14%)
Nov 18, 2024 6.920 7.000 6.800 6.990 180,530 +0.07(+1.01%)
Nov 15, 2024 7.030 7.150 6.850 6.920 189,217 -0.15(-2.12%)
Nov 14, 2024 7.330 7.330 6.930 7.070 269,456 -0.26(-3.55%)
Nov 13, 2024 7.480 7.560 7.320 7.330 204,502 -0.15(-2.01%)
Nov 12, 2024 7.200 7.740 7.150 7.480 419,726 +0.37(+5.20%)
Nov 11, 2024 6.950 7.200 6.935 7.110 244,427 +0.18(+2.60%)
Nov 08, 2024 6.990 7.000 6.890 6.930 182,948 -0.08(-1.14%)
Nov 07, 2024 6.950 7.070 6.890 7.010 469,958 +0.09(+1.30%)
Nov 06, 2024 6.880 6.990 6.830 6.920 306,442 +0.18(+2.67%)
Nov 05, 2024 6.470 6.760 6.450 6.740 260,984 +0.26(+4.01%)
Nov 04, 2024 6.410 6.530 6.380 6.480 188,361 +0.03(+0.47%)
Nov 01, 2024 6.500 6.530 6.406 6.450 213,144 -0.04(-0.62%)
Oct 31, 2024 6.570 6.637 6.450 6.490 210,717 -0.10(-1.52%)
Oct 30, 2024 6.540 6.730 6.540 6.590 279,213 +0.01(+0.15%)
Oct 29, 2024 6.650 6.720 6.575 6.580 174,394 -0.12(-1.79%)
Oct 28, 2024 6.760 6.820 6.675 6.700 229,928 +0.09(+1.36%)
Oct 25, 2024 6.650 6.730 6.590 6.610 76,935 -0.04(-0.60%)
Oct 24, 2024 6.700 6.860 6.620 6.650 131,890 -0.02(-0.30%)
Oct 23, 2024 6.810 6.860 6.650 6.670 248,166 -0.18(-2.63%)
Oct 22, 2024 6.920 7.010 6.840 6.850 76,097 -0.10(-1.44%)
Oct 21, 2024 6.980 7.060 6.925 6.950 87,981 -0.07(-1.00%)
Oct 18, 2024 7.070 7.135 6.890 7.020 121,533 +0.01(+0.14%)
Oct 17, 2024 6.850 7.090 6.780 7.010 212,652 +0.16(+2.34%)
Oct 16, 2024 7.060 7.070 6.830 6.850 156,029 -0.16(-2.28%)
Oct 15, 2024 6.900 7.070 6.780 7.010 236,197 +0.10(+1.45%)
Oct 14, 2024 6.680 6.920 6.560 6.910 375,364 +0.22(+3.29%)
Oct 11, 2024 6.490 6.720 6.480 6.690 200,365 +0.17(+2.61%)
Oct 10, 2024 6.500 6.610 6.465 6.520 197,725 -0.03(-0.46%)
Oct 09, 2024 6.620 6.620 6.500 6.550 672,910 -0.06(-0.91%)
Oct 08, 2024 6.600 6.680 6.560 6.610 200,663 +0.03(+0.46%)
Oct 07, 2024 6.680 6.680 6.510 6.580 223,215 -0.09(-1.35%)
Oct 04, 2024 6.380 6.680 6.380 6.670 305,033 +0.20(+3.09%)
Oct 03, 2024 6.460 6.500 6.390 6.470 198,540 -0.02(-0.31%)
Oct 02, 2024 6.560 6.620 6.475 6.490 151,956 -0.06(-0.92%)
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 following
Privacy Policy and Terms and Conditions.