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)

9.685 -0.265 (-2.66%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 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 (%)
Apr 02, 2025 9.200 10.31 9.138 9.950 1,979,492 +1.73(+21.05%)
Apr 01, 2025 7.810 8.240 7.670 8.220 761,165 +0.42(+5.38%)
Mar 31, 2025 7.820 7.910 7.640 7.800 845,416 -0.15(-1.89%)
Mar 28, 2025 8.040 8.055 7.855 7.950 347,379 -0.15(-1.85%)
Mar 27, 2025 8.360 8.360 8.080 8.100 387,165 +0.00(+0.00%)
Mar 26, 2025 8.300 8.390 8.050 8.100 517,814 -0.20(-2.41%)
Mar 25, 2025 8.370 8.410 8.280 8.300 462,925 -0.07(-0.84%)
Mar 24, 2025 8.450 8.490 8.310 8.370 327,517 +0.04(+0.48%)
Mar 21, 2025 8.230 8.410 8.230 8.330 285,343 -0.02(-0.24%)
Mar 20, 2025 8.330 8.480 8.240 8.350 187,145 -0.09(-1.07%)
Mar 19, 2025 8.350 8.580 8.350 8.440 202,320 +0.09(+1.08%)
Mar 18, 2025 8.440 8.470 8.320 8.350 144,767 -0.18(-2.11%)
Mar 17, 2025 8.340 8.590 8.290 8.530 215,269 +0.21(+2.52%)
Mar 14, 2025 8.160 8.420 8.104 8.320 178,819 +0.23(+2.84%)
Mar 13, 2025 7.980 8.160 7.850 8.090 265,933 +0.08(+1.00%)
Mar 12, 2025 8.120 8.150 7.930 8.010 193,632 +0.04(+0.50%)
Mar 11, 2025 7.990 8.120 7.880 7.970 206,732 -0.06(-0.75%)
Mar 10, 2025 8.270 8.270 7.900 8.030 226,203 -0.44(-5.19%)
Mar 07, 2025 8.520 8.520 8.120 8.470 161,147 -0.06(-0.70%)
Mar 06, 2025 8.790 8.890 8.500 8.530 255,445 -0.41(-4.59%)
Mar 05, 2025 9.180 9.250 8.805 8.940 179,922 -0.03(-0.33%)
Mar 04, 2025 8.940 9.330 8.480 8.970 413,015 -0.08(-0.88%)
Mar 03, 2025 9.010 9.480 8.800 9.050 524,277 +0.12(+1.34%)
Feb 28, 2025 8.810 8.960 8.630 8.930 502,295 +0.06(+0.68%)
Feb 27, 2025 9.070 9.100 8.845 8.870 190,467 -0.11(-1.22%)
Feb 26, 2025 9.000 9.186 8.920 8.980 245,223 +0.08(+0.90%)
Feb 25, 2025 8.900 9.100 8.800 8.900 228,627 -0.10(-1.11%)
Feb 24, 2025 9.180 9.180 8.950 9.000 253,849 -0.14(-1.53%)
Feb 21, 2025 9.660 9.660 9.120 9.140 172,828 -0.42(-4.39%)
Feb 20, 2025 9.860 9.860 9.390 9.560 222,182 -0.32(-3.24%)
Feb 19, 2025 10.05 10.11 9.830 9.880 262,937 -0.28(-2.76%)
Feb 18, 2025 10.36 10.40 10.07 10.16 182,758 -0.18(-1.74%)
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%)
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.