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 )

8.740 +0.110 (+1.27%)
Streaming Delayed Price Updated: 12:14 PM EST, Jan 3, 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 (%)
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 -0.02(-0.23%)
Dec 19, 2024 8.650 8.935 8.600 8.690 108,797 +0.09(+1.05%)
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%)
Dec 02, 2024 8.080 8.240 7.970 8.230 293,278 +0.11(+1.35%)
Nov 29, 2024 7.970 8.180 7.945 8.120 64,742 +0.16(+2.01%)
Nov 27, 2024 7.960 7.980 7.840 7.960 135,768 +0.03(+0.38%)
Nov 26, 2024 7.960 8.028 7.770 7.930 215,188 -0.02(-0.25%)
Nov 25, 2024 7.980 8.070 7.820 7.950 272,194 +0.13(+1.66%)
Nov 22, 2024 8.000 8.090 7.740 7.820 240,184 -0.31(-3.81%)
Nov 21, 2024 7.420 8.240 7.375 8.130 607,618 +0.67(+8.98%)
Nov 20, 2024 6.850 7.500 6.850 7.460 272,314 +0.48(+6.88%)
Nov 19, 2024 6.870 7.028 6.830 6.980 147,600 -0.01(-0.14%)
Nov 18, 2024 6.920 7.000 6.800 6.990 180,530 +0.07(+1.01%)
Nov 15, 2024 7.030 7.150 6.850 6.920 189,217 -0.15(-2.12%)
Nov 14, 2024 7.330 7.330 6.930 7.070 269,456 -0.26(-3.55%)
Nov 13, 2024 7.480 7.560 7.320 7.330 204,502 -0.15(-2.01%)
Nov 12, 2024 7.200 7.740 7.150 7.480 419,726 +0.37(+5.20%)
Nov 11, 2024 6.950 7.200 6.935 7.110 244,427 +0.18(+2.60%)
Nov 08, 2024 6.990 7.000 6.890 6.930 182,948 -0.08(-1.14%)
Nov 07, 2024 6.950 7.070 6.890 7.010 469,958 +0.09(+1.30%)
Nov 06, 2024 6.880 6.990 6.830 6.920 306,442 +0.18(+2.67%)
Nov 05, 2024 6.470 6.760 6.450 6.740 260,984 +0.26(+4.01%)
Nov 04, 2024 6.410 6.530 6.380 6.480 188,361 +0.03(+0.47%)
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.