NasdaqGS - Delayed Quote USD

Cognyte Software Ltd. (CGNT)

6.90 +0.04 (+0.58%)
At close: 4:00 PM EDT
6.86 -0.04 (-0.58%)
After hours: 5:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.89 6.95 6.83 6.90 6.90 206,261
Apr 25, 2024 6.80 6.96 6.75 6.86 6.86 175,500
Apr 24, 2024 6.87 6.97 6.72 6.93 6.93 262,800
Apr 23, 2024 6.68 6.94 6.65 6.81 6.81 252,300
Apr 22, 2024 6.51 6.65 6.36 6.64 6.64 349,200
Apr 19, 2024 6.50 6.60 6.41 6.42 6.42 418,700
Apr 18, 2024 6.67 6.74 6.51 6.54 6.54 293,300
Apr 17, 2024 6.73 6.78 6.54 6.64 6.64 477,100
Apr 16, 2024 6.60 6.78 6.51 6.71 6.71 340,300
Apr 15, 2024 6.70 6.81 6.56 6.62 6.62 401,300
Apr 12, 2024 6.96 6.98 6.60 6.73 6.73 481,000
Apr 11, 2024 6.95 7.17 6.81 7.02 7.02 593,100
Apr 10, 2024 7.06 7.18 6.89 6.97 6.97 788,800
Apr 9, 2024 7.80 7.94 6.80 7.27 7.27 2,532,500
Apr 8, 2024 8.31 8.49 8.26 8.41 8.41 464,700
Apr 5, 2024 8.19 8.26 8.10 8.14 8.14 230,000
Apr 4, 2024 8.26 8.40 8.19 8.20 8.20 248,500
Apr 3, 2024 8.16 8.41 8.16 8.30 8.30 196,500
Apr 2, 2024 8.10 8.21 8.03 8.18 8.18 177,900
Apr 1, 2024 8.32 8.53 8.20 8.26 8.26 202,200
Mar 28, 2024 8.01 8.30 7.95 8.27 8.27 274,200
Mar 27, 2024 7.86 8.02 7.79 8.01 8.01 211,100
Mar 26, 2024 7.94 7.97 7.76 7.85 7.85 174,800
Mar 25, 2024 7.95 8.10 7.91 7.93 7.93 210,000
Mar 22, 2024 7.79 7.95 7.63 7.88 7.88 214,300
Mar 21, 2024 7.98 8.05 7.76 7.78 7.78 198,200
Mar 20, 2024 7.66 7.93 7.59 7.91 7.91 146,900
Mar 19, 2024 7.71 7.76 7.53 7.66 7.66 183,400
Mar 18, 2024 7.73 8.03 7.66 7.79 7.79 210,600
Mar 15, 2024 7.66 7.67 7.42 7.62 7.62 476,000
Mar 14, 2024 8.18 8.22 7.63 7.67 7.67 294,400
Mar 13, 2024 7.44 8.18 7.42 8.04 8.04 601,700
Mar 12, 2024 7.18 7.37 7.17 7.35 7.35 183,900
Mar 11, 2024 7.26 7.30 7.19 7.26 7.26 195,500
Mar 8, 2024 7.39 7.41 7.12 7.30 7.30 184,700
Mar 7, 2024 7.34 7.37 7.18 7.36 7.36 235,600
Mar 6, 2024 7.43 7.49 7.12 7.34 7.34 270,200
Mar 5, 2024 7.38 7.41 7.20 7.35 7.35 265,200
Mar 4, 2024 7.59 7.62 7.41 7.43 7.43 158,100
Mar 1, 2024 7.43 7.64 7.32 7.57 7.57 241,500
Feb 29, 2024 7.45 7.50 7.32 7.42 7.42 223,300
Feb 28, 2024 7.38 7.44 7.34 7.36 7.36 169,800
Feb 27, 2024 7.50 7.50 7.31 7.42 7.42 170,900
Feb 26, 2024 7.27 7.50 7.27 7.42 7.42 209,500
Feb 23, 2024 7.27 7.30 7.12 7.26 7.26 288,900
Feb 22, 2024 7.32 7.35 7.21 7.30 7.30 188,400
Feb 21, 2024 7.35 7.40 7.03 7.20 7.20 476,100
Feb 20, 2024 7.50 7.54 7.40 7.47 7.47 331,200
Feb 16, 2024 7.65 7.65 7.43 7.49 7.49 301,700
Feb 15, 2024 7.55 7.78 7.55 7.66 7.66 388,400
Feb 14, 2024 7.43 7.50 7.32 7.50 7.50 252,000
Feb 13, 2024 7.40 7.42 7.06 7.31 7.31 454,500
Feb 12, 2024 7.50 7.59 7.37 7.51 7.51 262,600
Feb 9, 2024 7.47 7.51 7.34 7.48 7.48 272,600
Feb 8, 2024 7.43 7.50 7.25 7.47 7.47 294,400
Feb 7, 2024 7.31 7.57 7.03 7.40 7.40 485,800
Feb 6, 2024 7.29 7.32 7.00 7.24 7.24 646,600
Feb 5, 2024 7.03 7.30 6.96 7.28 7.28 434,800
Feb 2, 2024 7.08 7.15 6.83 7.08 7.08 455,700
Feb 1, 2024 7.15 7.29 7.01 7.13 7.13 394,200
Jan 31, 2024 7.10 7.28 6.97 7.08 7.08 750,600
Jan 30, 2024 7.15 7.39 6.89 7.03 7.03 1,648,200
Jan 29, 2024 6.53 6.82 6.50 6.80 6.80 376,600
Jan 26, 2024 6.38 6.65 6.38 6.60 6.60 317,400
Jan 25, 2024 6.45 6.53 6.28 6.47 6.47 279,400
Jan 24, 2024 6.44 6.48 6.32 6.40 6.40 321,600
Jan 23, 2024 6.34 6.50 6.13 6.34 6.34 340,700
Jan 22, 2024 6.38 6.43 5.90 6.32 6.32 602,400
Jan 19, 2024 5.83 6.05 5.68 5.94 5.94 4,730,600
Jan 18, 2024 5.89 5.99 5.72 5.85 5.85 825,600
Jan 17, 2024 5.61 5.84 5.44 5.80 5.80 937,200
Jan 16, 2024 5.70 5.75 5.44 5.75 5.75 991,200
Jan 12, 2024 6.31 6.31 5.63 5.70 5.70 992,200
Jan 11, 2024 6.43 6.45 6.25 6.42 6.42 145,300
Jan 10, 2024 6.18 6.53 6.18 6.44 6.44 219,800
Jan 9, 2024 6.25 6.43 6.17 6.23 6.23 139,600
Jan 8, 2024 6.03 6.36 6.01 6.27 6.27 236,600
Jan 5, 2024 5.99 6.12 5.96 5.99 5.99 182,400
Jan 4, 2024 6.09 6.16 5.97 5.97 5.97 195,100
Jan 3, 2024 6.16 6.23 6.08 6.15 6.15 185,700
Jan 2, 2024 6.40 6.43 6.23 6.24 6.24 258,000
Dec 29, 2023 6.47 6.53 6.28 6.43 6.43 225,500
Dec 28, 2023 6.49 6.60 6.44 6.50 6.50 207,600
Dec 27, 2023 6.45 6.52 6.41 6.48 6.48 300,600
Dec 26, 2023 6.36 6.48 6.27 6.44 6.44 280,900
Dec 22, 2023 6.26 6.49 6.15 6.34 6.34 322,300
Dec 21, 2023 6.38 6.38 6.21 6.31 6.31 227,100
Dec 20, 2023 6.57 6.70 6.28 6.28 6.28 447,700
Dec 19, 2023 6.64 6.64 6.44 6.58 6.58 524,000
Dec 18, 2023 6.90 6.90 6.47 6.65 6.65 549,600
Dec 15, 2023 6.47 6.94 6.40 6.61 6.61 1,054,800
Dec 14, 2023 5.98 6.47 5.96 6.31 6.31 1,234,000
Dec 13, 2023 6.00 6.03 5.12 5.82 5.82 1,032,500
Dec 12, 2023 5.72 5.91 5.69 5.75 5.75 625,200
Dec 11, 2023 5.57 5.74 5.55 5.72 5.72 364,000
Dec 8, 2023 5.49 5.71 5.42 5.65 5.65 340,700
Dec 7, 2023 5.50 5.51 5.39 5.49 5.49 176,000
Dec 6, 2023 5.26 5.57 5.26 5.49 5.49 270,800
Dec 5, 2023 5.30 5.38 5.23 5.30 5.30 143,600
Dec 4, 2023 5.20 5.38 5.16 5.34 5.34 268,900
Dec 1, 2023 5.05 5.31 5.00 5.27 5.27 155,100
Nov 30, 2023 5.34 5.38 5.06 5.13 5.13 287,400
Nov 29, 2023 4.96 5.43 4.96 5.40 5.40 576,800
Nov 28, 2023 4.66 5.01 4.59 4.96 4.96 230,200
Nov 27, 2023 4.47 4.72 4.47 4.68 4.68 223,300
Nov 24, 2023 4.45 4.59 4.41 4.52 4.52 94,300
Nov 22, 2023 4.35 4.43 4.34 4.41 4.41 109,300
Nov 21, 2023 4.49 4.59 4.28 4.37 4.37 117,200
Nov 20, 2023 4.42 4.50 4.38 4.50 4.50 293,500
Nov 17, 2023 4.36 4.43 4.35 4.39 4.39 218,900
Nov 16, 2023 4.34 4.41 4.29 4.36 4.36 184,300
Nov 15, 2023 4.40 4.45 4.34 4.39 4.39 289,600
Nov 14, 2023 4.56 4.61 4.28 4.37 4.37 572,100
Nov 13, 2023 4.01 4.34 4.01 4.26 4.26 184,400
Nov 10, 2023 4.08 4.18 4.08 4.15 4.15 116,000
Nov 9, 2023 4.35 4.35 4.11 4.14 4.14 140,400
Nov 8, 2023 4.43 4.44 4.28 4.30 4.30 112,200
Nov 7, 2023 4.31 4.44 4.30 4.42 4.42 219,600
Nov 6, 2023 4.40 4.40 4.18 4.30 4.30 122,800
Nov 3, 2023 4.30 4.46 4.30 4.35 4.35 200,100
Nov 2, 2023 4.08 4.25 4.08 4.23 4.23 75,400
Nov 1, 2023 4.21 4.21 4.03 4.10 4.10 80,000
Oct 31, 2023 4.18 4.24 4.08 4.18 4.18 65,700
Oct 30, 2023 4.09 4.26 4.09 4.17 4.17 166,300
Oct 27, 2023 4.19 4.20 4.00 4.02 4.02 175,800
Oct 26, 2023 4.40 4.46 4.14 4.15 4.15 164,200
Oct 25, 2023 4.60 4.64 4.45 4.48 4.48 119,300
Oct 24, 2023 4.62 4.84 4.62 4.66 4.66 181,600
Oct 23, 2023 4.56 4.72 4.37 4.61 4.61 251,100
Oct 20, 2023 4.48 4.63 4.41 4.60 4.60 378,300
Oct 19, 2023 4.72 4.74 4.52 4.52 4.52 287,500
Oct 18, 2023 4.81 4.81 4.66 4.71 4.71 198,600
Oct 17, 2023 4.74 4.89 4.63 4.81 4.81 218,800
Oct 16, 2023 4.69 4.85 4.65 4.74 4.74 377,300
Oct 13, 2023 4.86 4.87 4.61 4.73 4.73 466,200
Oct 12, 2023 4.89 4.95 4.79 4.89 4.89 273,400
Oct 11, 2023 4.78 5.04 4.78 4.89 4.89 259,600
Oct 10, 2023 4.54 4.85 4.54 4.77 4.77 474,100
Oct 9, 2023 4.63 4.71 4.49 4.51 4.51 450,500
Oct 6, 2023 4.52 4.68 4.44 4.67 4.67 347,600
Oct 5, 2023 4.43 4.69 4.41 4.54 4.54 450,500
Oct 4, 2023 4.49 4.56 4.42 4.48 4.48 200,500
Oct 3, 2023 4.78 4.82 4.46 4.47 4.47 249,400
Oct 2, 2023 4.76 4.89 4.76 4.78 4.78 159,000
Sep 29, 2023 4.59 4.84 4.55 4.81 4.81 245,000
Sep 28, 2023 4.56 4.60 4.46 4.58 4.58 205,600
Sep 27, 2023 4.60 4.62 4.39 4.57 4.57 396,800
Sep 26, 2023 4.83 4.95 4.55 4.58 4.58 327,600
Sep 25, 2023 4.89 4.91 4.78 4.89 4.89 318,300
Sep 22, 2023 5.15 5.15 4.86 4.90 4.90 323,500
Sep 21, 2023 5.21 5.33 5.12 5.15 5.15 185,800
Sep 20, 2023 5.12 5.31 5.03 5.22 5.22 222,900
Sep 19, 2023 5.08 5.10 4.98 5.09 5.09 270,500
Sep 18, 2023 5.21 5.30 5.06 5.10 5.10 217,700
Sep 15, 2023 5.28 5.32 5.07 5.25 5.25 400,200
Sep 14, 2023 5.41 5.53 5.29 5.31 5.31 483,200
Sep 13, 2023 5.69 6.00 5.46 5.48 5.48 971,900
Sep 12, 2023 5.27 5.86 5.18 5.73 5.73 2,289,200
Sep 11, 2023 4.70 4.84 4.57 4.62 4.62 335,700
Sep 8, 2023 4.71 4.84 4.68 4.70 4.70 176,300
Sep 7, 2023 4.85 4.85 4.59 4.70 4.70 212,600
Sep 6, 2023 4.71 4.99 4.71 4.89 4.89 242,000
Sep 5, 2023 4.78 4.78 4.60 4.74 4.74 194,700
Sep 1, 2023 4.79 4.92 4.76 4.78 4.78 107,500
Aug 31, 2023 4.81 4.91 4.79 4.79 4.79 141,000
Aug 30, 2023 4.65 4.85 4.59 4.82 4.82 181,200
Aug 29, 2023 4.65 4.77 4.61 4.65 4.65 206,100
Aug 28, 2023 4.68 4.74 4.64 4.70 4.70 94,000
Aug 25, 2023 4.60 4.71 4.60 4.67 4.67 164,000
Aug 24, 2023 4.87 4.87 4.61 4.62 4.62 234,500
Aug 23, 2023 4.83 4.90 4.58 4.86 4.86 218,200
Aug 22, 2023 5.01 5.02 4.81 4.82 4.82 119,400
Aug 21, 2023 5.08 5.16 4.97 4.99 4.99 194,300
Aug 18, 2023 5.01 5.18 4.99 5.10 5.10 181,200
Aug 17, 2023 5.11 5.11 5.01 5.06 5.06 162,800
Aug 16, 2023 5.09 5.15 5.05 5.13 5.13 94,500
Aug 15, 2023 5.17 5.21 5.10 5.13 5.13 126,100
Aug 14, 2023 5.20 5.26 5.09 5.23 5.23 145,600
Aug 11, 2023 5.25 5.25 5.07 5.18 5.18 137,100
Aug 10, 2023 5.22 5.34 5.18 5.26 5.26 268,200
Aug 9, 2023 5.16 5.23 5.08 5.16 5.16 177,300
Aug 8, 2023 5.02 5.18 4.97 5.11 5.11 220,200
Aug 7, 2023 5.22 5.27 5.05 5.09 5.09 269,700
Aug 4, 2023 5.29 5.33 5.12 5.22 5.22 535,700
Aug 3, 2023 5.32 5.42 5.25 5.29 5.29 205,400
Aug 2, 2023 5.76 5.76 5.33 5.35 5.35 191,500
Aug 1, 2023 5.44 5.79 5.39 5.76 5.76 467,100
Jul 31, 2023 5.12 5.51 5.11 5.42 5.42 717,900
Jul 28, 2023 5.05 5.16 5.01 5.05 5.05 228,300
Jul 27, 2023 5.08 5.13 4.89 4.93 4.93 294,200
Jul 26, 2023 4.70 5.09 4.65 5.03 5.03 414,900
Jul 25, 2023 4.75 4.78 4.66 4.71 4.71 278,100
Jul 24, 2023 4.88 4.89 4.64 4.73 4.73 359,100
Jul 21, 2023 4.90 4.95 4.80 4.89 4.89 441,000
Jul 20, 2023 4.96 5.05 4.85 4.88 4.88 337,600
Jul 19, 2023 5.19 5.26 4.95 4.97 4.97 500,600
Jul 18, 2023 5.50 5.50 5.15 5.20 5.20 500,100
Jul 17, 2023 5.51 5.64 5.46 5.48 5.48 500,300
Jul 14, 2023 5.26 5.59 5.26 5.56 5.56 503,200
Jul 13, 2023 5.38 5.42 5.21 5.24 5.24 344,200
Jul 12, 2023 5.28 5.38 5.19 5.35 5.35 342,800
Jul 11, 2023 5.49 5.50 5.18 5.28 5.28 389,100
Jul 10, 2023 5.58 5.64 5.46 5.49 5.49 259,400
Jul 7, 2023 5.41 5.66 5.41 5.58 5.58 365,200
Jul 6, 2023 5.33 5.45 5.07 5.38 5.38 534,200
Jul 5, 2023 5.86 5.86 5.35 5.36 5.36 689,300
Jul 3, 2023 6.07 6.17 5.83 5.88 5.88 246,900
Jun 30, 2023 6.17 6.23 6.05 6.09 6.09 662,400
Jun 29, 2023 5.76 6.10 5.76 6.09 6.09 830,800
Jun 28, 2023 5.71 5.84 5.71 5.76 5.76 493,500
Jun 27, 2023 5.66 5.79 5.58 5.75 5.75 523,500
Jun 26, 2023 5.70 5.77 5.56 5.64 5.64 596,500
Jun 23, 2023 5.71 5.94 5.69 5.76 5.76 566,000
Jun 22, 2023 5.81 5.88 5.74 5.78 5.78 321,100
Jun 21, 2023 5.68 5.88 5.66 5.88 5.88 407,200
Jun 20, 2023 5.46 5.82 5.44 5.76 5.76 676,700
Jun 16, 2023 5.97 6.07 5.74 5.81 5.81 1,348,000
Jun 15, 2023 5.90 5.97 5.26 5.92 5.92 1,357,500
Jun 14, 2023 5.74 5.74 5.37 5.57 5.57 603,700
Jun 13, 2023 5.70 5.76 5.55 5.69 5.69 484,300
Jun 12, 2023 5.42 5.63 5.30 5.63 5.63 695,400
Jun 9, 2023 5.28 5.44 5.27 5.42 5.42 399,700
Jun 8, 2023 5.21 5.34 5.11 5.26 5.26 357,500
Jun 7, 2023 5.44 5.45 5.16 5.21 5.21 553,700
Jun 6, 2023 5.27 5.45 5.26 5.40 5.40 310,200
Jun 5, 2023 5.15 5.45 5.06 5.31 5.31 434,000
Jun 2, 2023 5.15 5.25 4.93 5.16 5.16 668,800
Jun 1, 2023 4.95 5.23 4.86 5.14 5.14 410,000
May 31, 2023 4.85 4.97 4.77 4.97 4.97 450,100
May 30, 2023 4.50 4.91 4.50 4.85 4.85 384,700
May 26, 2023 4.30 4.55 4.29 4.49 4.49 292,800
May 25, 2023 4.21 4.35 4.15 4.30 4.30 142,500
May 24, 2023 4.28 4.32 4.15 4.20 4.20 104,500
May 23, 2023 4.25 4.34 4.22 4.30 4.30 148,700
May 22, 2023 4.24 4.38 4.18 4.30 4.30 148,300
May 19, 2023 4.38 4.47 4.29 4.34 4.34 149,600
May 18, 2023 4.31 4.46 4.30 4.39 4.39 171,500
May 17, 2023 4.21 4.33 4.18 4.30 4.30 216,100
May 16, 2023 4.31 4.31 4.19 4.27 4.27 146,800
May 15, 2023 4.29 4.43 4.24 4.37 4.37 164,300
May 12, 2023 4.21 4.30 4.18 4.24 4.24 145,900
May 11, 2023 4.07 4.25 4.05 4.23 4.23 179,900
May 10, 2023 4.17 4.27 4.08 4.08 4.08 132,200
May 9, 2023 4.29 4.29 4.15 4.17 4.17 105,300
May 8, 2023 4.23 4.30 4.23 4.30 4.30 136,500
May 5, 2023 4.27 4.29 4.19 4.24 4.24 140,900
May 4, 2023 4.10 4.18 4.07 4.15 4.15 96,300
May 3, 2023 4.04 4.14 4.04 4.12 4.12 90,500
May 2, 2023 4.20 4.26 4.03 4.04 4.04 140,000
May 1, 2023 4.16 4.22 4.09 4.20 4.20 138,500
Apr 28, 2023 4.15 4.19 4.04 4.16 4.16 380,600
Apr 27, 2023 4.16 4.23 4.10 4.15 4.15 163,900

Related Tickers

VRNT Verint Systems Inc.
30.93
+2.42%
 
CCCS CCC Intelligent Solutions Holdings Inc.
11.50
0.00%
 
CLBT Cellebrite DI Ltd.
10.88
+1.59%
 
BASE Couchbase, Inc.
25.47
+7.92%
 
VHC VirnetX Holding Corporation
5.46
+1.22%
 
EVCM EverCommerce Inc.
9.17
-0.11%
 
VRNS Varonis Systems, Inc.
45.33
+1.09%
 
GEN Gen Digital Inc.
20.63
+0.39%
 
IIIV i3 Verticals, Inc.
23.10
-0.22%
 
RPD Rapid7, Inc.
45.93
+0.17%