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 )

8.570 +0.060 (+0.71%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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	305,034	+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%)

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