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 )

10.34 -0.40 (-3.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 10.76 10.78 10.32 10.34 313,272 -0.40(-3.72%)
Feb 13, 2025 10.87 10.88 10.58 10.74 180,613 -0.06(-0.56%)
Feb 12, 2025 10.59 10.91 10.52 10.80 237,858 +0.04(+0.37%)
Feb 11, 2025 10.68 10.86 10.60 10.76 232,455 +0.00(+0.00%)
Feb 10, 2025 10.77 10.82 10.68 10.76 159,103 +0.05(+0.47%)
Feb 07, 2025 11.01 11.01 10.69 10.71 153,321 -0.20(-1.83%)
Feb 06, 2025 10.79 11.12 10.64 10.91 556,455 +0.13(+1.21%)
Feb 05, 2025 10.06 10.83 10.05 10.78 908,805 +0.73(+7.26%)
Feb 04, 2025 9.440 10.06 9.430 10.05 605,305 +0.61(+6.46%)
Feb 03, 2025 9.030 9.510 8.830 9.440 248,463 +0.13(+1.40%)
Jan 31, 2025 9.360 9.550 9.080 9.310 172,896 -0.04(-0.43%)
Jan 30, 2025 9.240 9.500 9.180 9.350 251,454 +0.20(+2.19%)
Jan 29, 2025 9.170 9.180 8.990 9.150 160,947 -0.04(-0.44%)
Jan 28, 2025 9.000 9.240 8.920 9.190 135,557 +0.15(+1.66%)
Jan 27, 2025 9.170 9.270 8.960 9.040 183,176 -0.30(-3.21%)
Jan 24, 2025 9.530 9.650 9.250 9.340 201,001 -0.16(-1.68%)
Jan 23, 2025 9.340 9.530 9.120 9.500 390,986 +0.10(+1.06%)
Jan 22, 2025 9.560 9.670 9.370 9.400 200,436 -0.18(-1.88%)
Jan 21, 2025 9.720 9.760 9.510 9.580 318,468 -0.08(-0.83%)
Jan 17, 2025 9.940 9.940 9.540 9.660 235,573 -0.12(-1.23%)
Jan 16, 2025 9.590 9.970 9.483 9.780 741,742 +0.19(+1.98%)
Jan 15, 2025 8.990 9.694 8.910 9.590 781,095 +0.80(+9.10%)
Jan 14, 2025 8.620 8.980 8.580 8.790 302,644 +0.28(+3.29%)
Jan 13, 2025 8.610 8.700 8.470 8.510 241,198 -0.21(-2.41%)
Jan 10, 2025 8.650 8.770 8.590 8.720 184,005 -0.08(-0.91%)
Jan 08, 2025 8.780 8.840 8.650 8.800 161,131 -0.01(-0.11%)
Jan 07, 2025 8.900 8.980 8.620 8.810 181,174 -0.10(-1.12%)
Jan 06, 2025 8.940 9.050 8.850 8.910 263,101 +0.03(+0.34%)
Jan 03, 2025 8.710 8.910 8.700 8.880 264,471 +0.25(+2.90%)
Jan 02, 2025 8.660 8.870 8.540 8.630 317,489 -0.02(-0.23%)
Dec 31, 2024 8.650 0 +0.05(+0.58%)
Dec 30, 2024 8.610 8.705 8.550 8.600 195,107 -0.17(-1.94%)
Dec 27, 2024 8.800 8.820 8.485 8.770 225,729 -0.05(-0.57%)
Dec 26, 2024 8.700 8.850 8.700 8.820 253,775 +0.06(+0.68%)
Dec 24, 2024 8.630 8.790 8.630 8.760 84,617 +0.05(+0.57%)
Dec 23, 2024 8.700 8.800 8.610 8.710 172,436 +0.04(+0.46%)
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%)
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.