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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognyte Software Ltd (NQ: CGNT )

7.440 +0.090 (+1.22%)
Streaming Delayed Price Updated: 11:46 AM EDT, Jul 22, 2024 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 (%)
Jul 19, 2024 7.150 7.540 7.150 7.350 214,890 -0.09(-1.21%)
Jul 18, 2024 7.600 7.680 7.420 7.440 262,303 -0.16(-2.11%)
Jul 17, 2024 7.790 7.820 7.570 7.600 228,098 -0.34(-4.28%)
Jul 16, 2024 7.820 7.970 7.790 7.940 142,523 +0.12(+1.53%)
Jul 15, 2024 7.750 7.900 7.720 7.820 244,774 +0.08(+1.03%)
Jul 12, 2024 7.730 7.785 7.560 7.740 111,700 +0.04(+0.52%)
Jul 11, 2024 7.560 7.710 7.440 7.700 363,336 +0.22(+2.94%)
Jul 10, 2024 7.420 7.560 7.282 7.480 225,585 +0.06(+0.81%)
Jul 09, 2024 7.570 7.570 7.380 7.420 253,167 -0.17(-2.24%)
Jul 08, 2024 7.660 7.711 7.570 7.590 181,515 -0.07(-0.91%)
Jul 05, 2024 7.780 7.808 7.620 7.660 131,972 -0.16(-2.05%)
Jul 03, 2024 7.810 7.940 7.770 7.820 107,920 +0.01(+0.13%)
Jul 02, 2024 7.660 7.820 7.600 7.810 163,409 +0.13(+1.69%)
Jul 01, 2024 7.620 7.740 7.590 7.680 164,428 +0.04(+0.52%)
Jun 28, 2024 7.650 7.710 7.530 7.640 266,081 -0.01(-0.13%)
Jun 27, 2024 7.690 7.730 7.510 7.650 265,544 -0.03(-0.39%)
Jun 26, 2024 7.480 7.890 7.455 7.680 235,554 +0.11(+1.45%)
Jun 25, 2024 7.430 7.640 7.330 7.570 199,499 +0.15(+2.02%)
Jun 24, 2024 7.520 7.623 7.310 7.420 305,158 -0.08(-1.07%)
Jun 21, 2024 7.430 7.535 7.140 7.500 832,562 +0.07(+0.94%)
Jun 20, 2024 7.280 7.550 7.260 7.430 647,771 -0.17(-2.24%)
Jun 18, 2024 8.640 8.700 7.320 7.600 888,746 -0.41(-5.12%)
Jun 17, 2024 7.900 8.149 7.900 8.010 378,182 +0.17(+2.17%)
Jun 14, 2024 8.010 8.190 7.720 7.840 165,770 -0.24(-2.97%)
Jun 13, 2024 8.000 8.260 7.980 8.080 131,128 -0.05(-0.62%)
Jun 12, 2024 7.970 8.275 7.850 8.130 174,596 +0.23(+2.91%)
Jun 11, 2024 7.860 7.950 7.773 7.900 115,196 -0.03(-0.38%)
Jun 10, 2024 7.780 8.030 7.690 7.930 458,607 +0.07(+0.89%)
Jun 07, 2024 7.750 7.890 7.710 7.860 235,734 +0.04(+0.51%)
Jun 06, 2024 7.760 8.030 7.750 7.820 132,245 +0.05(+0.64%)
Jun 05, 2024 7.360 7.780 7.350 7.770 284,222 +0.43(+5.86%)
Jun 04, 2024 7.410 7.480 7.300 7.340 161,225 -0.17(-2.26%)
Jun 03, 2024 7.590 7.680 7.405 7.510 156,282 -0.09(-1.18%)
May 31, 2024 7.630 7.630 7.350 7.600 154,670 -0.02(-0.26%)
May 30, 2024 7.790 7.790 7.550 7.620 153,197 -0.14(-1.80%)
May 29, 2024 7.560 7.840 7.560 7.760 127,461 +0.06(+0.78%)
May 28, 2024 7.620 7.870 7.620 7.700 134,235 +0.06(+0.79%)
May 24, 2024 7.470 7.660 7.450 7.640 112,179 +0.19(+2.55%)
May 23, 2024 7.460 7.500 7.300 7.450 138,989 +0.03(+0.40%)
May 22, 2024 7.500 7.510 7.360 7.420 210,835 -0.11(-1.46%)
May 21, 2024 7.660 7.694 7.500 7.530 70,067 -0.15(-1.95%)
May 20, 2024 7.660 7.850 7.660 7.680 97,289 -0.04(-0.52%)
May 17, 2024 7.640 7.780 7.590 7.720 128,123 +0.08(+1.05%)
May 16, 2024 7.670 7.740 7.560 7.640 97,702 -0.07(-0.91%)
May 15, 2024 7.600 7.810 7.490 7.710 143,509 +0.06(+0.78%)
May 14, 2024 7.680 7.770 7.585 7.650 157,054 -0.03(-0.39%)
May 13, 2024 7.540 7.720 7.510 7.680 152,123 +0.15(+1.99%)
May 10, 2024 7.610 7.650 7.430 7.530 234,143 -0.11(-1.44%)
May 09, 2024 7.620 7.810 7.620 7.640 153,320 +0.01(+0.13%)
May 08, 2024 7.610 7.720 7.610 7.630 200,757 -0.02(-0.26%)
May 07, 2024 7.530 7.680 7.430 7.650 438,549 +0.15(+2.00%)
May 06, 2024 7.300 7.520 7.300 7.500 209,664 +0.22(+3.02%)
May 03, 2024 7.140 7.360 7.030 7.280 233,887 +0.28(+4.00%)
May 02, 2024 6.900 7.040 6.870 7.000 232,019 +0.17(+2.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.