Skip to main content

Cognyte Software Ltd (NQ: CGNT )

7.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 7.280 7.550 7.260 7.430 647,771 -0.17(-2.24%)
Jun 18, 2024 8.640 8.700 7.320 7.600 888,746 -0.41(-5.12%)
Jun 17, 2024 7.900 8.149 7.900 8.010 378,182 +0.17(+2.17%)
Jun 14, 2024 8.010 8.190 7.720 7.840 165,770 -0.24(-2.97%)
Jun 13, 2024 8.000 8.260 7.980 8.080 131,128 -0.05(-0.62%)
Jun 12, 2024 7.970 8.275 7.850 8.130 174,596 +0.23(+2.91%)
Jun 11, 2024 7.860 7.950 7.773 7.900 115,196 -0.03(-0.38%)
Jun 10, 2024 7.780 8.030 7.690 7.930 458,607 +0.07(+0.89%)
Jun 07, 2024 7.750 7.890 7.710 7.860 235,734 +0.04(+0.51%)
Jun 06, 2024 7.760 8.030 7.750 7.820 132,245 +0.05(+0.64%)
Jun 05, 2024 7.360 7.780 7.350 7.770 284,222 +0.43(+5.86%)
Jun 04, 2024 7.410 7.480 7.300 7.340 161,225 -0.17(-2.26%)
Jun 03, 2024 7.590 7.680 7.405 7.510 156,282 -0.09(-1.18%)
May 31, 2024 7.630 7.630 7.350 7.600 154,670 -0.02(-0.26%)
May 30, 2024 7.790 7.790 7.550 7.620 153,197 -0.14(-1.80%)
May 29, 2024 7.560 7.840 7.560 7.760 127,461 +0.06(+0.78%)
May 28, 2024 7.620 7.870 7.620 7.700 134,235 +0.06(+0.79%)
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%)
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.