Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Cognyte Software Ltd. - Ordinary Shares (NQ:CGNT)

8.510 -0.200 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 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 (%)
Aug 20, 2025 8.680 8.680 8.470 8.510 248,583 -0.20(-2.30%)
Aug 19, 2025 8.990 8.990 8.660 8.710 169,482 -0.24(-2.68%)
Aug 18, 2025 8.730 8.970 8.720 8.950 147,889 +0.18(+2.05%)
Aug 15, 2025 8.730 8.800 8.700 8.770 89,090 +0.04(+0.46%)
Aug 14, 2025 8.710 8.820 8.665 8.730 196,377 -0.05(-0.57%)
Aug 13, 2025 8.680 8.810 8.550 8.780 148,261 +0.19(+2.21%)
Aug 12, 2025 8.590 8.680 8.470 8.590 233,559 +0.04(+0.47%)
Aug 11, 2025 8.810 8.810 8.470 8.550 264,099 -0.30(-3.39%)
Aug 08, 2025 9.100 9.100 8.815 8.850 253,232 -0.24(-2.64%)
Aug 07, 2025 9.100 9.180 8.975 9.090 181,797 +0.04(+0.44%)
Aug 06, 2025 9.010 9.121 8.966 9.050 145,134 +0.03(+0.33%)
Aug 05, 2025 9.210 9.350 9.000 9.020 160,638 -0.13(-1.42%)
Aug 04, 2025 9.100 9.190 9.050 9.150 185,448 +0.12(+1.33%)
Aug 01, 2025 9.100 9.220 8.881 9.030 283,756 -0.23(-2.48%)
Jul 31, 2025 9.290 9.621 9.150 9.260 332,179 -0.06(-0.64%)
Jul 30, 2025 9.160 9.360 9.110 9.320 144,181 +0.20(+2.19%)
Jul 29, 2025 9.310 9.320 9.100 9.120 132,792 -0.13(-1.41%)
Jul 28, 2025 9.310 9.382 9.180 9.250 137,888 -0.05(-0.54%)
Jul 25, 2025 9.250 9.330 9.212 9.300 144,126 +0.05(+0.54%)
Jul 24, 2025 9.200 9.330 9.150 9.250 143,282 -0.04(-0.48%)
Jul 23, 2025 9.170 9.380 9.070 9.295 238,100 +0.22(+2.48%)
Jul 22, 2025 9.150 9.150 8.990 9.070 217,754 -0.09(-0.98%)
Jul 21, 2025 9.200 9.280 9.115 9.160 146,044 -0.02(-0.22%)
Jul 18, 2025 9.370 9.370 9.155 9.180 134,006 -0.16(-1.71%)
Jul 17, 2025 9.280 9.350 9.140 9.340 257,274 +0.05(+0.54%)
Jul 16, 2025 9.140 9.340 9.100 9.290 294,780 +0.14(+1.53%)
Jul 15, 2025 9.160 9.840 9.100 9.150 506,208 +0.26(+2.92%)
Jul 14, 2025 8.840 9.005 8.820 8.890 237,914 +0.02(+0.23%)
Jul 11, 2025 9.010 9.020 8.783 8.870 213,879 -0.17(-1.88%)
Jul 10, 2025 9.120 9.165 8.990 9.040 221,798 -0.10(-1.09%)
Jul 09, 2025 9.170 9.295 9.115 9.140 191,793 +0.00(+0.00%)
Jul 08, 2025 9.090 9.150 8.980 9.140 237,877 +0.11(+1.22%)
Jul 07, 2025 9.070 9.245 9.015 9.030 176,912 -0.15(-1.63%)
Jul 03, 2025 9.140 9.225 9.061 9.180 100,069 +0.09(+0.99%)
Jul 02, 2025 9.430 9.450 9.081 9.090 296,567 -0.35(-3.71%)
Jul 01, 2025 9.210 9.485 9.200 9.440 367,432 +0.20(+2.16%)
Jun 30, 2025 9.120 9.320 9.120 9.240 228,100 +0.13(+1.43%)
Jun 27, 2025 9.290 9.300 9.090 9.110 239,264 -0.21(-2.25%)
Jun 26, 2025 9.140 9.360 9.040 9.320 312,211 +0.18(+1.97%)
Jun 25, 2025 9.370 9.400 9.140 9.140 258,257 -0.21(-2.25%)
Jun 24, 2025 9.220 9.395 9.110 9.350 258,246 +0.18(+1.96%)
Jun 23, 2025 8.800 9.280 8.725 9.170 328,610 +0.34(+3.85%)
Jun 20, 2025 9.090 9.125 8.820 8.830 486,090 -0.20(-2.16%)
Jun 18, 2025 9.160 9.180 8.970 9.025 501,302 -0.13(-1.47%)
Jun 17, 2025 9.270 9.300 9.120 9.160 352,799 -0.25(-2.66%)
Jun 16, 2025 9.050 9.590 9.010 9.410 595,776 +0.45(+5.02%)
Jun 13, 2025 9.200 9.315 8.910 8.960 690,589 -0.46(-4.88%)
Jun 12, 2025 9.620 9.715 9.240 9.420 691,957 -0.16(-1.67%)
Jun 11, 2025 10.22 10.38 9.130 9.580 1,674,952 -1.43(-12.99%)
Jun 10, 2025 11.24 11.29 10.79 11.01 696,005 -0.19(-1.70%)
Jun 09, 2025 11.25 11.38 11.18 11.20 331,837 -0.02(-0.18%)
Jun 06, 2025 11.44 11.44 11.09 11.22 187,141 -0.17(-1.49%)
Jun 05, 2025 11.35 11.65 11.23 11.39 413,965 +0.21(+1.83%)
Jun 04, 2025 11.10 11.39 11.07 11.19 353,279 +0.12(+1.13%)
Jun 03, 2025 11.06 11.15 10.99 11.06 255,539 -0.04(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.