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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

8.400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2025	8.310	8.470	8.240	8.400	310,069	+0.05(+0.60%)
Nov 17, 2025	8.440	8.550	8.290	8.350	273,913	-0.12(-1.42%)
Nov 14, 2025	8.450	8.560	8.395	8.470	238,221	-0.18(-2.08%)
Nov 13, 2025	8.530	8.670	8.490	8.650	292,360	+0.06(+0.70%)
Nov 12, 2025	8.480	8.720	8.480	8.590	134,397	+0.05(+0.59%)
Nov 11, 2025	8.470	8.590	8.410	8.540	125,038	+0.07(+0.83%)
Nov 10, 2025	8.470	8.670	8.375	8.470	152,376	+0.04(+0.47%)
Nov 07, 2025	8.290	8.435	8.180	8.430	149,752	+0.06(+0.72%)
Nov 06, 2025	8.550	8.550	8.340	8.370	322,725	-0.18(-2.11%)
Nov 05, 2025	8.410	8.599	8.410	8.550	222,576	+0.11(+1.30%)
Nov 04, 2025	8.780	8.870	8.240	8.440	344,244	-0.53(-5.91%)
Nov 03, 2025	8.300	8.985	8.300	8.970	457,984	+0.62(+7.43%)
Oct 31, 2025	8.370	8.425	8.290	8.350	331,949	-0.02(-0.24%)
Oct 30, 2025	8.360	8.515	8.310	8.370	345,161	-0.08(-0.95%)
Oct 29, 2025	8.500	8.500	8.385	8.450	278,780	-0.05(-0.59%)
Oct 28, 2025	8.450	8.590	8.440	8.500	413,033	+0.03(+0.35%)
Oct 27, 2025	8.490	8.565	8.360	8.470	285,398	+0.09(+1.07%)
Oct 24, 2025	8.320	8.440	8.290	8.380	287,314	+0.10(+1.21%)
Oct 23, 2025	8.220	8.310	8.185	8.280	174,679	+0.10(+1.22%)
Oct 22, 2025	8.150	8.200	8.050	8.180	263,736	+0.05(+0.62%)
Oct 21, 2025	8.020	8.180	7.960	8.130	235,721	+0.08(+0.99%)
Oct 20, 2025	7.970	8.090	7.950	8.050	149,753	+0.10(+1.26%)
Oct 17, 2025	7.840	8.040	7.820	7.950	242,711	-0.05(-0.62%)
Oct 16, 2025	8.140	8.210	7.950	8.000	273,993	-0.12(-1.48%)
Oct 15, 2025	8.250	8.280	8.040	8.120	243,299	-0.09(-1.10%)
Oct 14, 2025	8.060	8.220	8.000	8.210	356,843	+0.06(+0.74%)
Oct 13, 2025	8.280	8.500	8.040	8.150	298,078	+0.05(+0.62%)
Oct 10, 2025	8.410	8.590	8.100	8.100	364,415	-0.29(-3.46%)
Oct 09, 2025	8.560	8.600	8.350	8.390	217,890	-0.14(-1.64%)
Oct 08, 2025	8.480	8.660	8.355	8.530	289,418	+0.08(+0.95%)
Oct 07, 2025	8.580	8.630	8.300	8.450	254,800	-0.11(-1.29%)
Oct 06, 2025	8.460	8.610	8.340	8.560	380,858	+0.12(+1.42%)
Oct 03, 2025	8.630	8.660	8.400	8.440	306,268	+0.19(+2.30%)
Oct 02, 2025	8.200	8.290	8.130	8.250	207,995	+0.05(+0.61%)
Oct 01, 2025	8.360	8.360	8.150	8.200	272,437	-0.20(-2.38%)
Sep 30, 2025	8.180	8.430	8.091	8.400	272,620	+0.19(+2.31%)
Sep 29, 2025	8.380	8.390	8.200	8.210	238,485	-0.14(-1.68%)
Sep 26, 2025	8.410	8.410	8.250	8.350	161,768	-0.03(-0.36%)
Sep 25, 2025	8.470	8.490	8.250	8.380	228,871	-0.05(-0.59%)
Sep 24, 2025	8.460	8.550	8.320	8.430	168,687	+0.00(+0.00%)
Sep 23, 2025	8.680	8.680	8.420	8.430	145,925	-0.21(-2.43%)
Sep 22, 2025	8.320	8.750	8.275	8.640	217,636	+0.25(+2.98%)
Sep 19, 2025	8.580	8.620	8.370	8.390	299,270	-0.14(-1.64%)
Sep 18, 2025	8.340	8.530	8.310	8.530	355,029	+0.20(+2.40%)
Sep 17, 2025	8.360	8.420	8.171	8.330	243,097	-0.01(-0.12%)
Sep 16, 2025	8.450	8.450	8.270	8.340	252,501	-0.12(-1.42%)
Sep 15, 2025	8.520	8.538	8.370	8.460	282,541	-0.06(-0.70%)
Sep 12, 2025	8.730	8.730	8.520	8.520	236,514	-0.20(-2.29%)
Sep 11, 2025	8.350	8.810	8.331	8.720	444,622	+0.46(+5.57%)
Sep 10, 2025	8.370	8.540	8.210	8.260	355,757	-0.19(-2.25%)
Sep 09, 2025	8.830	8.830	8.150	8.450	1,620,157	-1.08(-11.33%)
Sep 08, 2025	9.010	9.570	9.000	9.530	608,430	+0.52(+5.83%)
Sep 05, 2025	8.720	9.025	8.660	9.005	176,227	+0.32(+3.62%)
Sep 04, 2025	8.670	8.715	8.500	8.690	141,983	+0.04(+0.46%)
Sep 03, 2025	8.790	8.880	8.615	8.650	149,922	-0.17(-1.93%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices