Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognyte Software Ltd (NQ: CGNT )

6.790 -0.170 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 7.610 7.650 7.445 7.470 231,519 -0.19(-2.48%)
Aug 30, 2024 7.580 7.690 7.540 7.660 231,126 +0.12(+1.59%)
Aug 29, 2024 7.470 7.600 7.420 7.540 177,079 +0.11(+1.48%)
Aug 28, 2024 7.450 7.480 7.380 7.430 124,394 -0.05(-0.67%)
Aug 27, 2024 7.400 7.530 7.390 7.480 152,706 +0.03(+0.40%)
Aug 26, 2024 7.560 7.610 7.420 7.450 109,150 -0.09(-1.19%)
Aug 23, 2024 7.350 7.630 7.350 7.540 253,486 +0.23(+3.15%)
Aug 22, 2024 7.490 7.550 7.275 7.310 124,251 -0.18(-2.40%)
Aug 21, 2024 7.500 7.530 7.340 7.490 266,615 +0.05(+0.67%)
Aug 20, 2024 7.470 7.580 7.390 7.440 152,247 -0.05(-0.67%)
Aug 19, 2024 7.410 7.560 7.410 7.490 155,123 +0.10(+1.35%)
Aug 16, 2024 7.340 7.450 7.310 7.390 124,242 +0.04(+0.54%)
Aug 15, 2024 7.360 7.450 7.275 7.350 100,819 +0.10(+1.38%)
Aug 14, 2024 7.280 7.300 7.180 7.250 221,564 +0.00(+0.00%)
Aug 13, 2024 7.200 7.320 7.200 7.250 257,298 +0.09(+1.26%)
Aug 12, 2024 7.070 7.220 7.040 7.160 184,699 -0.04(-0.56%)
Aug 09, 2024 7.360 7.360 7.200 7.200 179,136 -0.15(-2.04%)
Aug 08, 2024 7.200 7.400 7.200 7.350 224,902 +0.17(+2.37%)
Aug 07, 2024 7.340 7.400 7.130 7.180 194,960 -0.02(-0.28%)
Aug 06, 2024 7.100 7.230 7.010 7.200 221,477 +0.14(+1.98%)
Aug 05, 2024 6.860 7.190 6.740 7.060 163,800 -0.24(-3.29%)
Aug 02, 2024 7.130 7.348 7.100 7.300 404,702 -0.10(-1.35%)
Aug 01, 2024 7.660 7.680 7.250 7.400 187,406 -0.23(-3.01%)
Jul 31, 2024 7.550 7.740 7.515 7.630 134,578 +0.13(+1.73%)
Jul 30, 2024 7.600 7.640 7.010 7.500 229,829 -0.07(-0.92%)
Jul 29, 2024 7.610 7.661 7.550 7.570 142,121 -0.04(-0.53%)
Jul 26, 2024 7.580 7.630 7.490 7.610 142,528 +0.10(+1.33%)
Jul 25, 2024 7.340 7.570 7.250 7.510 188,320 +0.16(+2.18%)
Jul 24, 2024 7.580 7.620 7.350 7.350 205,884 -0.28(-3.67%)
Jul 23, 2024 7.530 7.660 7.490 7.630 91,678 +0.05(+0.66%)
Jul 22, 2024 7.360 7.630 7.360 7.580 157,727 +0.23(+3.13%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.