Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cognyte Software Ltd (NQ: CGNT )

8.700 +0.480 (+5.84%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 8.740 8.890 8.000 8.220 673,338 -0.40(-4.64%)
Dec 10, 2024 8.680 8.950 8.605 8.620 408,476 -0.15(-1.71%)
Dec 09, 2024 8.800 9.030 8.740 8.770 372,066 +0.00(+0.00%)
Dec 06, 2024 8.820 9.010 8.760 8.770 191,122 +0.02(+0.23%)
Dec 05, 2024 8.550 9.120 8.523 8.750 346,724 +0.18(+2.10%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.