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 )

7.970 -0.060 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
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%)
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%)
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.