Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cognyte Software Ltd
(NQ:
CGNT
)
7.860
+0.040 (+0.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
7.180
7.230
7.030
7.080
396,359
-0.06(-0.84%)
May 27, 2022
7.230
7.260
7.095
7.140
233,617
+0.03(+0.42%)
May 26, 2022
6.910
7.280
6.780
7.110
407,879
+0.19(+2.75%)
May 25, 2022
6.900
7.020
6.780
6.920
213,668
-0.01(-0.14%)
May 24, 2022
7.290
7.290
6.856
6.930
490,025
-0.46(-6.22%)
May 23, 2022
7.580
7.590
7.350
7.390
442,930
-0.10(-1.34%)
May 20, 2022
7.510
7.550
7.230
7.490
676,673
+0.03(+0.40%)
May 19, 2022
7.100
7.490
7.080
7.460
298,237
+0.31(+4.34%)
May 18, 2022
7.230
7.350
7.030
7.150
314,614
-0.12(-1.65%)
May 17, 2022
6.930
7.350
6.930
7.270
286,779
+0.45(+6.60%)
May 16, 2022
6.700
6.860
6.525
6.820
345,463
+0.10(+1.49%)
May 13, 2022
6.680
6.810
6.580
6.720
486,635
+0.14(+2.13%)
May 12, 2022
6.000
6.610
5.960
6.580
607,130
+0.54(+8.94%)
May 11, 2022
6.090
6.380
5.980
6.040
673,693
-0.15(-2.42%)
May 10, 2022
6.490
6.515
6.160
6.190
625,394
-0.18(-2.83%)
May 09, 2022
6.710
6.770
6.360
6.370
493,141
-0.44(-6.46%)
May 06, 2022
6.900
7.030
6.750
6.810
757,766
-0.19(-2.71%)
May 05, 2022
7.050
7.190
6.820
7.000
572,756
-0.13(-1.82%)
May 04, 2022
6.930
7.220
6.850
7.130
539,354
+0.13(+1.86%)
May 03, 2022
6.840
7.075
6.730
7.000
538,189
+0.11(+1.60%)
May 02, 2022
6.760
6.920
6.660
6.890
677,422
+0.11(+1.62%)
Apr 29, 2022
7.120
7.150
6.745
6.780
644,197
-0.30(-4.24%)
Apr 28, 2022
7.350
7.350
7.010
7.080
509,740
-0.20(-2.75%)
Apr 27, 2022
7.190
7.430
7.120
7.280
513,573
+0.03(+0.41%)
Apr 26, 2022
7.540
7.600
7.240
7.250
389,686
-0.35(-4.61%)
Apr 25, 2022
7.490
7.760
7.455
7.600
300,463
+0.01(+0.13%)
Apr 22, 2022
7.400
7.670
7.400
7.590
483,130
+0.11(+1.47%)
Apr 21, 2022
8.220
8.310
7.470
7.480
855,417
-0.76(-9.22%)
Apr 20, 2022
8.240
8.390
8.180
8.240
941,286
-0.01(-0.12%)
Apr 19, 2022
7.860
8.280
7.750
8.250
800,035
+0.38(+4.83%)
Apr 18, 2022
7.530
7.900
7.300
7.870
961,128
+0.33(+4.38%)
Apr 14, 2022
7.250
7.560
7.140
7.540
1,443,721
+0.30(+4.14%)
Apr 13, 2022
7.110
7.360
7.040
7.240
1,074,264
+0.12(+1.69%)
Apr 12, 2022
7.300
7.460
7.010
7.120
927,877
-0.10(-1.39%)
Apr 11, 2022
7.190
7.410
7.120
7.220
1,012,034
-0.13(-1.77%)
Apr 08, 2022
7.450
7.650
7.270
7.350
1,035,549
-0.14(-1.87%)
Apr 07, 2022
7.380
7.810
7.270
7.490
1,745,708
+0.00(+0.00%)
Apr 06, 2022
7.820
8.024
7.270
7.490
2,792,198
-0.54(-6.72%)
Apr 05, 2022
8.900
9.460
7.950
8.030
5,484,364
-3.63(-31.13%)
Apr 04, 2022
11.22
11.80
11.15
11.66
900,864
+0.47(+4.20%)
Apr 01, 2022
11.31
11.40
11.11
11.19
350,017
-0.12(-1.06%)
Mar 31, 2022
11.67
11.72
11.30
11.31
510,253
-0.29(-2.50%)
Mar 30, 2022
12.03
12.23
11.56
11.60
366,914
-0.41(-3.41%)
Mar 29, 2022
12.01
12.58
11.53
12.01
376,452
+0.05(+0.42%)
Mar 28, 2022
12.31
12.51
11.92
11.96
338,509
-0.41(-3.31%)
Mar 25, 2022
12.37
12.53
12.01
12.37
334,531
-0.08(-0.64%)
Mar 24, 2022
12.66
12.66
12.12
12.45
227,882
-0.06(-0.48%)
Mar 23, 2022
12.49
12.82
12.28
12.51
633,143
-0.10(-0.79%)
Mar 22, 2022
12.27
12.76
11.97
12.61
795,353
+0.27(+2.19%)
Mar 21, 2022
10.70
12.65
10.50
12.34
1,550,101
+1.80(+17.08%)
Mar 18, 2022
10.72
11.18
10.25
10.54
6,027,012
-0.23(-2.14%)
Mar 17, 2022
10.88
11.01
10.69
10.77
950,394
-0.13(-1.19%)
Mar 16, 2022
10.44
10.90
10.37
10.90
268,655
+0.49(+4.71%)
Mar 15, 2022
10.41
10.57
10.10
10.41
461,870
-0.11(-1.05%)
Mar 14, 2022
10.51
10.96
10.42
10.52
343,879
-0.06(-0.57%)
Mar 11, 2022
11.28
11.33
10.57
10.58
492,178
-0.82(-7.19%)
Mar 10, 2022
11.62
11.69
11.62
11.40
435,002
-0.39(-3.31%)
Mar 09, 2022
11.62
12.11
11.32
11.79
631,578
+0.18(+1.55%)
Mar 08, 2022
10.84
11.80
10.54
11.61
676,351
+0.74(+6.81%)
Mar 07, 2022
10.58
11.06
10.55
10.87
542,777
+0.31(+2.94%)
Mar 04, 2022
11.25
11.29
10.47
10.56
759,665
-0.75(-6.63%)
Mar 03, 2022
11.29
11.33
11.01
11.31
392,786
+0.01(+0.09%)
Mar 02, 2022
11.61
11.61
11.11
11.30
553,964
-0.38(-3.25%)
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
.