Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Cognyte Software Ltd (NQ: CGNT )

7.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 29, 2024 7.450 7.500 7.320 7.420 223,288 +0.06(+0.82%)
Feb 28, 2024 7.380 7.440 7.345 7.360 169,754 -0.06(-0.81%)
Feb 27, 2024 7.500 7.500 7.310 7.420 170,962 +0.00(+0.00%)
Feb 26, 2024 7.270 7.500 7.270 7.420 209,495 +0.16(+2.20%)
Feb 23, 2024 7.270 7.300 7.120 7.260 288,870 -0.04(-0.55%)
Feb 22, 2024 7.320 7.350 7.210 7.300 188,422 +0.10(+1.39%)
Feb 21, 2024 7.350 7.400 7.030 7.200 476,082 -0.27(-3.61%)
Feb 20, 2024 7.500 7.540 7.400 7.470 331,289 -0.02(-0.27%)
Feb 16, 2024 7.650 7.650 7.430 7.490 301,979 -0.17(-2.22%)
Feb 15, 2024 7.550 7.780 7.550 7.660 388,363 +0.16(+2.13%)
Feb 14, 2024 7.430 7.500 7.320 7.500 251,950 +0.19(+2.60%)
Feb 13, 2024 7.400 7.420 7.060 7.310 454,487 -0.20(-2.66%)
Feb 12, 2024 7.500 7.590 7.370 7.510 262,592 +0.03(+0.40%)
Feb 09, 2024 7.470 7.510 7.340 7.480 272,645 +0.01(+0.13%)
Feb 08, 2024 7.430 7.500 7.250 7.470 294,434 +0.07(+0.95%)
Feb 07, 2024 7.310 7.570 7.030 7.400 485,019 +0.16(+2.21%)
Feb 06, 2024 7.290 7.320 7.002 7.240 644,348 -0.04(-0.55%)
Feb 05, 2024 7.030 7.300 6.960 7.280 434,819 +0.20(+2.82%)
Feb 02, 2024 7.080 7.150 6.830 7.080 455,755 -0.05(-0.70%)
Feb 01, 2024 7.150 7.290 7.010 7.130 394,204 +0.05(+0.71%)
Jan 31, 2024 7.100 7.280 6.970 7.080 750,561 +0.05(+0.71%)
Jan 30, 2024 7.150 7.390 6.890 7.030 1,647,703 +0.23(+3.38%)
Jan 29, 2024 6.530 6.820 6.500 6.800 376,562 +0.20(+3.03%)
Jan 26, 2024 6.380 6.650 6.380 6.600 317,422 +0.12(+1.93%)
Jan 25, 2024 6.450 6.530 6.275 6.475 279,448 +0.07(+1.17%)
Jan 24, 2024 6.440 6.480 6.320 6.400 321,649 +0.06(+0.95%)
Jan 23, 2024 6.340 6.500 6.130 6.340 347,013 +0.02(+0.32%)
Jan 22, 2024 6.380 6.430 5.900 6.320 602,376 +0.38(+6.40%)
Jan 19, 2024 5.830 6.050 5.680 5.940 4,730,632 +0.09(+1.54%)
Jan 18, 2024 5.890 5.990 5.720 5.850 825,440 +0.05(+0.86%)
Jan 17, 2024 5.610 5.840 5.440 5.800 937,157 +0.05(+0.87%)
Jan 16, 2024 5.700 5.750 5.440 5.750 991,180 +0.04(+0.79%)
Jan 12, 2024 6.310 6.310 5.625 5.705 992,230 -0.71(-11.14%)
Jan 11, 2024 6.430 6.450 6.250 6.420 145,259 -0.02(-0.31%)
Jan 10, 2024 6.180 6.525 6.180 6.440 219,826 +0.21(+3.37%)
Jan 09, 2024 6.250 6.435 6.170 6.230 139,551 -0.04(-0.64%)
Jan 08, 2024 6.030 6.360 6.010 6.270 236,636 +0.28(+4.67%)
Jan 05, 2024 5.990 6.120 5.960 5.990 182,386 +0.02(+0.34%)
Jan 04, 2024 6.090 6.160 5.965 5.970 195,128 -0.18(-2.93%)
Jan 03, 2024 6.160 6.230 6.080 6.150 185,704 -0.09(-1.44%)
Jan 02, 2024 6.400 6.435 6.230 6.240 258,032 -0.19(-2.95%)
Dec 29, 2023 6.470 6.530 6.280 6.430 225,502 -0.07(-1.08%)
Dec 28, 2023 6.490 6.600 6.440 6.500 207,585 +0.02(+0.31%)
Dec 27, 2023 6.450 6.520 6.410 6.480 300,627 +0.04(+0.62%)
Dec 26, 2023 6.360 6.480 6.270 6.440 280,878 +0.10(+1.58%)
Dec 22, 2023 6.260 6.490 6.150 6.340 322,294 +0.03(+0.48%)
Dec 21, 2023 6.380 6.383 6.210 6.310 227,065 +0.03(+0.48%)
Dec 20, 2023 6.570 6.700 6.280 6.280 447,674 -0.30(-4.56%)
Dec 19, 2023 6.640 6.640 6.440 6.580 523,366 -0.07(-1.05%)
Dec 18, 2023 6.900 6.900 6.470 6.650 548,856 +0.04(+0.61%)
Dec 15, 2023 6.470 6.940 6.400 6.610 1,056,719 +0.30(+4.75%)
Dec 14, 2023 5.980 6.465 5.960 6.310 1,233,329 +0.49(+8.42%)
Dec 13, 2023 6.000 6.030 5.120 5.820 1,027,907 +0.07(+1.22%)
Dec 12, 2023 5.720 5.910 5.690 5.750 604,834 +0.03(+0.44%)
Dec 11, 2023 5.570 5.740 5.545 5.725 363,970 +0.07(+1.33%)
Dec 08, 2023 5.490 5.710 5.420 5.650 340,942 +0.16(+2.91%)
Dec 07, 2023 5.500 5.510 5.390 5.490 175,952 -0.00(-0.09%)
Dec 06, 2023 5.260 5.570 5.260 5.495 270,848 +0.20(+3.68%)
Dec 05, 2023 5.300 5.380 5.230 5.300 143,618 -0.04(-0.75%)
Dec 04, 2023 5.200 5.380 5.165 5.340 268,934 +0.07(+1.33%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.