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, 2023
4.850
4.970
4.770
4.970
450,058
+0.12(+2.47%)
May 30, 2023
4.500
4.910
4.500
4.850
384,720
+0.36(+8.02%)
May 26, 2023
4.300
4.545
4.290
4.490
292,838
+0.19(+4.42%)
May 25, 2023
4.210
4.350
4.150
4.300
142,450
+0.10(+2.38%)
May 24, 2023
4.280
4.320
4.150
4.200
104,465
-0.10(-2.33%)
May 23, 2023
4.250
4.340
4.220
4.300
148,710
+0.00(+0.00%)
May 22, 2023
4.240
4.380
4.180
4.300
148,335
-0.04(-0.92%)
May 19, 2023
4.380
4.475
4.290
4.340
149,550
-0.05(-1.14%)
May 18, 2023
4.310
4.460
4.300
4.390
171,501
+0.09(+2.09%)
May 17, 2023
4.210
4.330
4.185
4.300
216,127
+0.03(+0.70%)
May 16, 2023
4.310
4.310
4.190
4.270
146,788
-0.10(-2.29%)
May 15, 2023
4.290
4.425
4.235
4.370
164,327
+0.13(+3.07%)
May 12, 2023
4.210
4.305
4.185
4.240
145,886
+0.01(+0.24%)
May 11, 2023
4.070
4.253
4.050
4.230
179,935
+0.15(+3.68%)
May 10, 2023
4.170
4.270
4.080
4.080
132,168
-0.09(-2.16%)
May 09, 2023
4.290
4.290
4.150
4.170
105,252
-0.13(-3.02%)
May 08, 2023
4.230
4.300
4.230
4.300
136,513
+0.06(+1.42%)
May 05, 2023
4.270
4.290
4.190
4.240
140,891
+0.09(+2.17%)
May 04, 2023
4.100
4.175
4.070
4.150
96,256
+0.03(+0.73%)
May 03, 2023
4.040
4.140
4.040
4.120
90,525
+0.08(+1.98%)
May 02, 2023
4.200
4.260
4.025
4.040
140,035
-0.16(-3.81%)
May 01, 2023
4.160
4.215
4.085
4.200
138,516
+0.04(+0.96%)
Apr 28, 2023
4.150
4.190
4.040
4.160
380,574
+0.01(+0.24%)
Apr 27, 2023
4.160
4.230
4.100
4.150
163,876
+0.01(+0.24%)
Apr 26, 2023
4.150
4.210
4.040
4.140
140,583
-0.02(-0.48%)
Apr 25, 2023
4.260
4.320
4.130
4.160
153,405
-0.16(-3.70%)
Apr 24, 2023
4.460
4.570
4.300
4.320
257,491
-0.15(-3.36%)
Apr 21, 2023
4.270
4.490
4.220
4.470
601,718
+0.18(+4.20%)
Apr 20, 2023
4.300
4.460
4.135
4.290
518,883
-0.09(-2.05%)
Apr 19, 2023
4.040
4.390
4.040
4.380
592,470
+0.29(+7.09%)
Apr 18, 2023
4.090
4.130
4.010
4.090
279,738
-0.04(-0.97%)
Apr 17, 2023
4.300
4.300
4.050
4.130
274,347
-0.13(-3.05%)
Apr 14, 2023
4.250
4.542
4.155
4.260
436,587
-0.06(-1.39%)
Apr 13, 2023
4.290
4.505
4.270
4.320
786,614
+0.03(+0.70%)
Apr 12, 2023
4.140
4.455
4.120
4.290
740,593
+0.24(+5.93%)
Apr 11, 2023
3.800
4.290
3.751
4.050
1,742,263
+0.64(+18.77%)
Apr 10, 2023
3.370
3.490
3.310
3.410
402,629
-0.05(-1.45%)
Apr 06, 2023
3.140
3.460
3.070
3.460
463,284
+0.36(+11.61%)
Apr 05, 2023
3.130
3.165
2.952
3.100
250,757
-0.07(-2.21%)
Apr 04, 2023
3.250
3.270
3.110
3.170
242,226
-0.03(-0.94%)
Apr 03, 2023
3.360
3.390
3.200
3.200
211,605
-0.19(-5.60%)
Mar 31, 2023
3.320
3.460
3.280
3.390
224,260
+0.06(+1.80%)
Mar 30, 2023
3.340
3.375
3.275
3.330
95,715
+0.03(+0.91%)
Mar 29, 2023
3.260
3.360
3.210
3.300
117,040
+0.09(+2.80%)
Mar 28, 2023
3.130
3.240
3.090
3.210
215,398
+0.06(+1.90%)
Mar 27, 2023
3.320
3.320
3.150
3.150
303,214
-0.16(-4.83%)
Mar 24, 2023
3.350
3.405
3.220
3.310
136,823
-0.08(-2.36%)
Mar 23, 2023
3.310
3.440
3.310
3.390
124,264
+0.09(+2.73%)
Mar 22, 2023
3.420
3.450
3.290
3.300
173,340
-0.13(-3.79%)
Mar 21, 2023
3.270
3.505
3.180
3.430
396,380
+0.20(+6.19%)
Mar 20, 2023
3.330
3.330
3.060
3.230
334,589
-0.10(-3.00%)
Mar 17, 2023
3.270
3.450
3.212
3.330
413,267
+0.04(+1.22%)
Mar 16, 2023
3.260
3.350
3.240
3.290
154,273
-0.01(-0.30%)
Mar 15, 2023
3.210
3.335
3.210
3.300
132,482
+0.01(+0.30%)
Mar 14, 2023
3.360
3.380
3.180
3.290
228,742
+0.00(+0.00%)
Mar 13, 2023
3.390
3.440
3.185
3.290
344,760
-0.12(-3.52%)
Mar 10, 2023
3.380
3.450
3.240
3.410
390,413
+0.01(+0.29%)
Mar 09, 2023
3.580
3.650
3.400
3.400
196,296
-0.17(-4.76%)
Mar 08, 2023
3.530
3.640
3.520
3.570
188,969
+0.00(+0.00%)
Mar 07, 2023
3.650
3.740
3.530
3.570
200,698
-0.10(-2.72%)
Mar 06, 2023
3.840
3.850
3.640
3.670
145,314
-0.16(-4.18%)
Mar 03, 2023
3.750
3.880
3.735
3.830
277,189
+0.08(+2.13%)
Mar 02, 2023
3.610
3.810
3.580
3.750
273,106
+0.09(+2.46%)
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
.