Cognyte Software Ltd (NQ: CGNT )

7.640 +0.190 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 7.470 7.660 7.450 7.640 112,179 +0.19(+2.55%)
May 23, 2024 7.460 7.500 7.300 7.450 138,989 +0.03(+0.40%)
May 22, 2024 7.500 7.510 7.360 7.420 210,835 -0.11(-1.46%)
May 21, 2024 7.660 7.694 7.500 7.530 70,067 -0.15(-1.95%)
May 20, 2024 7.660 7.850 7.660 7.680 97,289 -0.04(-0.52%)
May 17, 2024 7.640 7.780 7.590 7.720 128,123 +0.08(+1.05%)
May 16, 2024 7.670 7.740 7.560 7.640 97,702 -0.07(-0.91%)
May 15, 2024 7.600 7.810 7.490 7.710 143,509 +0.06(+0.78%)
May 14, 2024 7.680 7.770 7.585 7.650 157,054 -0.03(-0.39%)
May 13, 2024 7.540 7.720 7.510 7.680 152,123 +0.15(+1.99%)
May 10, 2024 7.610 7.650 7.430 7.530 234,143 -0.11(-1.44%)
May 09, 2024 7.620 7.810 7.620 7.640 153,320 +0.01(+0.13%)
May 08, 2024 7.610 7.720 7.610 7.630 200,757 -0.02(-0.26%)
May 07, 2024 7.530 7.680 7.430 7.650 438,549 +0.15(+2.00%)
May 06, 2024 7.300 7.520 7.300 7.500 209,664 +0.22(+3.02%)
May 03, 2024 7.140 7.360 7.030 7.280 233,887 +0.28(+4.00%)
May 02, 2024 6.900 7.040 6.870 7.000 232,019 +0.17(+2.49%)
May 01, 2024 6.810 7.010 6.770 6.830 232,652 +0.01(+0.15%)
Apr 30, 2024 6.820 6.860 6.730 6.820 190,478 -0.09(-1.30%)
Apr 29, 2024 6.930 7.010 6.870 6.910 191,283 +0.01(+0.14%)
Apr 26, 2024 6.890 6.950 6.830 6.900 206,403 +0.04(+0.58%)
Apr 25, 2024 6.800 6.960 6.750 6.860 175,470 -0.07(-1.01%)
Apr 24, 2024 6.870 6.970 6.720 6.930 262,797 +0.12(+1.76%)
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%)
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.