Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cognyte Software Ltd (NQ: CGNT )

6.930 -0.080 (-1.14%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	6.500	6.530	6.406	6.450	213,144	-0.04(-0.62%)
Oct 31, 2024	6.570	6.637	6.450	6.490	210,717	-0.10(-1.52%)
Oct 30, 2024	6.540	6.730	6.540	6.590	279,213	+0.01(+0.15%)
Oct 29, 2024	6.650	6.720	6.575	6.580	174,394	-0.12(-1.79%)
Oct 28, 2024	6.760	6.820	6.675	6.700	229,928	+0.09(+1.36%)
Oct 25, 2024	6.650	6.730	6.590	6.610	76,935	-0.04(-0.60%)
Oct 24, 2024	6.700	6.860	6.620	6.650	131,890	-0.02(-0.30%)
Oct 23, 2024	6.810	6.860	6.650	6.670	248,166	-0.18(-2.63%)
Oct 22, 2024	6.920	7.010	6.840	6.850	76,097	-0.10(-1.44%)
Oct 21, 2024	6.980	7.060	6.925	6.950	87,981	-0.07(-1.00%)
Oct 18, 2024	7.070	7.135	6.890	7.020	121,533	+0.01(+0.14%)
Oct 17, 2024	6.850	7.090	6.780	7.010	212,652	+0.16(+2.34%)
Oct 16, 2024	7.060	7.070	6.830	6.850	156,029	-0.16(-2.28%)
Oct 15, 2024	6.900	7.070	6.780	7.010	236,197	+0.10(+1.45%)
Oct 14, 2024	6.680	6.920	6.560	6.910	375,364	+0.22(+3.29%)
Oct 11, 2024	6.490	6.720	6.480	6.690	200,365	+0.17(+2.61%)
Oct 10, 2024	6.500	6.610	6.465	6.520	197,725	-0.03(-0.46%)
Oct 09, 2024	6.620	6.620	6.500	6.550	672,910	-0.06(-0.91%)
Oct 08, 2024	6.600	6.680	6.560	6.610	200,663	+0.03(+0.46%)
Oct 07, 2024	6.680	6.680	6.510	6.580	223,215	-0.09(-1.35%)
Oct 04, 2024	6.380	6.680	6.380	6.670	305,033	+0.20(+3.09%)
Oct 03, 2024	6.460	6.500	6.390	6.470	198,540	-0.02(-0.31%)
Oct 02, 2024	6.560	6.620	6.475	6.490	151,956	-0.06(-0.92%)
Oct 01, 2024	6.780	6.790	6.450	6.550	287,280	-0.24(-3.53%)
Sep 30, 2024	6.760	6.820	6.720	6.790	246,702	+0.00(+0.00%)
Sep 27, 2024	6.980	7.060	6.770	6.790	236,330	-0.17(-2.44%)
Sep 26, 2024	6.760	6.980	6.730	6.960	154,429	+0.28(+4.19%)
Sep 25, 2024	6.690	6.705	6.530	6.680	259,369	-0.02(-0.30%)
Sep 24, 2024	6.600	6.715	6.600	6.700	165,712	+0.10(+1.52%)
Sep 23, 2024	6.700	6.770	6.590	6.600	270,034	-0.11(-1.64%)
Sep 20, 2024	6.750	6.760	6.680	6.710	281,542	-0.08(-1.18%)
Sep 19, 2024	6.830	6.880	6.725	6.790	242,719	+0.07(+1.04%)
Sep 18, 2024	6.800	6.810	6.620	6.720	294,810	-0.09(-1.32%)
Sep 17, 2024	6.740	6.860	6.700	6.810	389,226	+0.10(+1.49%)
Sep 16, 2024	6.940	6.945	6.660	6.710	319,970	-0.23(-3.31%)
Sep 13, 2024	6.570	7.160	6.570	6.940	721,183	+0.63(+9.98%)
Sep 12, 2024	6.290	6.368	6.240	6.310	505,011	+0.01(+0.16%)
Sep 11, 2024	6.440	6.500	6.210	6.300	678,610	-0.17(-2.63%)
Sep 10, 2024	7.510	7.660	6.350	6.470	1,009,497	-0.97(-13.04%)
Sep 09, 2024	7.390	7.480	7.390	7.440	274,372	+0.06(+0.81%)
Sep 06, 2024	7.480	7.530	7.320	7.380	188,721	-0.10(-1.34%)
Sep 05, 2024	7.440	7.500	7.390	7.480	235,928	+0.04(+0.54%)
Sep 04, 2024	7.420	7.640	7.420	7.440	303,745	-0.03(-0.40%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cognyte Software Ltd (NQ: CGNT )

Historical Prices