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)

10.90 +0.15 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 10.73 10.94 10.70 10.90 258,246 +0.15(+1.44%)
May 29, 2025 10.83 10.89 10.68 10.75 190,229 -0.01(-0.09%)
May 28, 2025 10.71 10.88 10.68 10.76 141,172 +0.04(+0.37%)
May 27, 2025 10.76 10.98 10.65 10.72 216,492 +0.04(+0.37%)
May 23, 2025 10.52 10.82 10.43 10.68 175,233 -0.01(-0.09%)
May 22, 2025 10.50 10.97 10.42 10.69 217,069 -0.01(-0.09%)
May 21, 2025 10.85 11.09 10.63 10.70 281,154 -0.25(-2.28%)
May 20, 2025 10.86 10.99 10.42 10.95 523,398 +0.48(+4.58%)
May 19, 2025 9.760 10.67 9.760 10.47 480,424 +0.57(+5.76%)
May 16, 2025 9.840 9.990 9.805 9.900 188,682 +0.11(+1.12%)
May 15, 2025 9.740 9.880 9.643 9.790 164,865 +0.06(+0.62%)
May 14, 2025 9.870 10.07 9.710 9.730 241,615 -0.17(-1.72%)
May 13, 2025 9.880 10.14 9.640 9.900 203,993 -0.06(-0.60%)
May 12, 2025 10.00 10.09 9.755 9.960 204,390 +0.16(+1.63%)
May 09, 2025 9.800 9.900 9.580 9.800 208,821 +0.03(+0.31%)
May 08, 2025 9.770 10.00 9.700 9.770 227,252 +0.07(+0.72%)
May 07, 2025 9.600 9.820 9.600 9.700 145,657 +0.10(+1.04%)
May 06, 2025 9.830 9.890 9.590 9.600 228,134 -0.37(-3.71%)
May 05, 2025 9.900 10.14 9.800 9.970 156,135 +0.07(+0.71%)
May 02, 2025 9.990 10.05 9.880 9.900 175,072 +0.05(+0.51%)
May 01, 2025 9.910 10.18 9.800 9.850 234,051 +0.05(+0.51%)
Apr 30, 2025 9.670 9.840 9.500 9.800 204,912 +0.02(+0.20%)
Apr 29, 2025 9.790 10.00 9.690 9.780 529,199 +0.00(+0.00%)
Apr 28, 2025 9.710 9.820 9.535 9.780 299,600 +0.08(+0.82%)
Apr 25, 2025 9.480 9.746 9.480 9.700 195,688 +0.17(+1.78%)
Apr 24, 2025 9.350 9.550 9.350 9.530 218,491 +0.23(+2.47%)
Apr 23, 2025 9.540 9.665 9.250 9.300 233,970 +0.05(+0.54%)
Apr 22, 2025 9.290 9.435 9.150 9.250 309,390 +0.07(+0.76%)
Apr 21, 2025 9.480 9.574 9.100 9.180 261,277 -0.33(-3.42%)
Apr 17, 2025 9.700 9.700 9.500 9.505 279,402 -0.19(-2.01%)
Apr 16, 2025 9.510 9.905 9.440 9.700 336,035 -0.06(-0.61%)
Apr 15, 2025 9.630 9.800 9.530 9.760 448,758 +0.12(+1.24%)
Apr 14, 2025 9.730 9.910 9.510 9.640 437,960 +0.18(+1.90%)
Apr 11, 2025 9.290 9.530 9.130 9.460 450,526 +0.17(+1.83%)
Apr 10, 2025 9.190 9.595 9.040 9.290 565,391 -0.12(-1.28%)
Apr 09, 2025 8.680 9.570 8.600 9.410 463,605 +0.66(+7.54%)
Apr 08, 2025 9.060 9.145 8.520 8.750 462,722 +0.04(+0.46%)
Apr 07, 2025 8.630 9.280 8.450 8.710 786,779 -0.49(-5.33%)
Apr 04, 2025 9.400 9.440 8.810 9.200 885,203 -0.42(-4.37%)
Apr 03, 2025 9.460 10.30 9.450 9.620 1,190,529 -0.33(-3.32%)
Apr 02, 2025 9.200 10.31 9.138 9.950 1,979,492 +1.73(+21.05%)
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 Of Service.