Skip to main content

Cognyte Software Ltd (NQ: CGNT )

8.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6.670 305,034 +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%)
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.