Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Cognyte Software Ltd (NQ: CGNT )

7.640 +0.190 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 6.810 7.010 6.770 6.830 232,652 +0.01(+0.15%)
Apr 30, 2024 6.820 6.860 6.730 6.820 190,478 -0.09(-1.30%)
Apr 29, 2024 6.930 7.010 6.870 6.910 191,283 +0.01(+0.14%)
Apr 26, 2024 6.890 6.950 6.830 6.900 206,403 +0.04(+0.58%)
Apr 25, 2024 6.800 6.960 6.750 6.860 175,470 -0.07(-1.01%)
Apr 24, 2024 6.870 6.970 6.720 6.930 262,797 +0.12(+1.76%)
Apr 23, 2024 6.680 6.940 6.650 6.810 252,273 +0.17(+2.56%)
Apr 22, 2024 6.510 6.650 6.360 6.640 349,207 +0.22(+3.43%)
Apr 19, 2024 6.500 6.599 6.415 6.420 426,708 -0.12(-1.83%)
Apr 18, 2024 6.670 6.740 6.510 6.540 293,256 -0.10(-1.51%)
Apr 17, 2024 6.730 6.780 6.540 6.640 477,102 -0.07(-1.04%)
Apr 16, 2024 6.600 6.780 6.510 6.710 340,333 +0.09(+1.36%)
Apr 15, 2024 6.700 6.810 6.560 6.620 401,336 -0.11(-1.63%)
Apr 12, 2024 6.960 6.980 6.600 6.730 481,002 -0.29(-4.13%)
Apr 11, 2024 6.950 7.170 6.810 7.020 593,117 +0.05(+0.72%)
Apr 10, 2024 7.060 7.180 6.890 6.970 788,900 -0.30(-4.13%)
Apr 09, 2024 7.800 7.938 6.800 7.270 2,531,679 -1.14(-13.56%)
Apr 08, 2024 8.310 8.490 8.260 8.410 464,610 +0.27(+3.32%)
Apr 05, 2024 8.190 8.260 8.100 8.140 230,054 -0.06(-0.73%)
Apr 04, 2024 8.260 8.399 8.185 8.200 248,526 -0.10(-1.20%)
Apr 03, 2024 8.160 8.410 8.160 8.300 196,509 +0.12(+1.47%)
Apr 02, 2024 8.100 8.210 8.030 8.180 178,060 -0.08(-0.91%)
Apr 01, 2024 8.320 8.530 8.200 8.255 202,198 -0.01(-0.18%)
Mar 28, 2024 8.010 8.265 8.265 8.270 274,171 +0.26(+3.25%)
Mar 27, 2024 7.860 8.020 7.790 8.010 211,074 +0.16(+2.04%)
Mar 26, 2024 7.940 7.968 7.760 7.850 174,853 -0.08(-1.01%)
Mar 25, 2024 7.950 8.100 7.910 7.930 209,999 +0.05(+0.63%)
Mar 22, 2024 7.790 7.950 7.630 7.880 214,282 +0.10(+1.35%)
Mar 21, 2024 7.980 8.050 7.760 7.775 198,249 -0.13(-1.71%)
Mar 20, 2024 7.660 7.930 7.590 7.910 146,959 +0.25(+3.26%)
Mar 19, 2024 7.710 7.760 7.530 7.660 183,423 -0.13(-1.67%)
Mar 18, 2024 7.730 8.030 7.660 7.790 210,570 +0.17(+2.23%)
Mar 15, 2024 7.660 7.670 7.420 7.620 476,185 -0.05(-0.65%)
Mar 14, 2024 8.180 8.216 7.630 7.670 294,408 -0.37(-4.60%)
Mar 13, 2024 7.440 8.180 7.420 8.040 600,207 +0.69(+9.39%)
Mar 12, 2024 7.180 7.370 7.170 7.350 181,732 +0.09(+1.24%)
Mar 11, 2024 7.260 7.305 7.190 7.260 195,479 -0.04(-0.55%)
Mar 08, 2024 7.390 7.410 7.120 7.300 184,692 -0.06(-0.82%)
Mar 07, 2024 7.340 7.370 7.185 7.360 235,597 +0.02(+0.27%)
Mar 06, 2024 7.430 7.489 7.120 7.340 270,154 -0.01(-0.14%)
Mar 05, 2024 7.380 7.410 7.200 7.350 265,240 -0.08(-1.08%)
Mar 04, 2024 7.590 7.620 7.410 7.430 158,147 -0.14(-1.85%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.