Cognyte Software Ltd. (CGNT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 7.14 | 7.36 | 7.03 | 7.28 | 7.28 | 233,855 |
| 02 may 2024 | 6.90 | 7.04 | 6.87 | 7.00 | 7.00 | 232,000 |
| 01 may 2024 | 6.81 | 7.01 | 6.77 | 6.83 | 6.83 | 232,700 |
| 30 abr 2024 | 6.82 | 6.86 | 6.73 | 6.82 | 6.82 | 190,500 |
| 29 abr 2024 | 6.93 | 7.01 | 6.87 | 6.91 | 6.91 | 191,300 |
| 26 abr 2024 | 6.89 | 6.95 | 6.83 | 6.90 | 6.90 | 206,400 |
| 25 abr 2024 | 6.80 | 6.96 | 6.75 | 6.86 | 6.86 | 175,500 |
| 24 abr 2024 | 6.87 | 6.97 | 6.72 | 6.93 | 6.93 | 262,800 |
| 23 abr 2024 | 6.68 | 6.94 | 6.65 | 6.81 | 6.81 | 252,300 |
| 22 abr 2024 | 6.51 | 6.65 | 6.36 | 6.64 | 6.64 | 349,200 |
| 19 abr 2024 | 6.50 | 6.60 | 6.41 | 6.42 | 6.42 | 418,700 |
| 18 abr 2024 | 6.67 | 6.74 | 6.51 | 6.54 | 6.54 | 293,300 |
| 17 abr 2024 | 6.73 | 6.78 | 6.54 | 6.64 | 6.64 | 477,100 |
| 16 abr 2024 | 6.60 | 6.78 | 6.51 | 6.71 | 6.71 | 340,300 |
| 15 abr 2024 | 6.70 | 6.81 | 6.56 | 6.62 | 6.62 | 401,300 |
| 12 abr 2024 | 6.96 | 6.98 | 6.60 | 6.73 | 6.73 | 481,000 |
| 11 abr 2024 | 6.95 | 7.17 | 6.81 | 7.02 | 7.02 | 593,100 |
| 10 abr 2024 | 7.06 | 7.18 | 6.89 | 6.97 | 6.97 | 788,800 |
| 09 abr 2024 | 7.80 | 7.94 | 6.80 | 7.27 | 7.27 | 2,532,500 |
| 08 abr 2024 | 8.31 | 8.49 | 8.26 | 8.41 | 8.41 | 464,700 |
| 05 abr 2024 | 8.19 | 8.26 | 8.10 | 8.14 | 8.14 | 230,000 |
| 04 abr 2024 | 8.26 | 8.40 | 8.19 | 8.20 | 8.20 | 248,500 |
| 03 abr 2024 | 8.16 | 8.41 | 8.16 | 8.30 | 8.30 | 196,500 |
| 02 abr 2024 | 8.10 | 8.21 | 8.03 | 8.18 | 8.18 | 177,900 |
| 01 abr 2024 | 8.32 | 8.53 | 8.20 | 8.26 | 8.26 | 202,200 |
| 28 mar 2024 | 8.01 | 8.30 | 7.95 | 8.27 | 8.27 | 274,200 |
| 27 mar 2024 | 7.86 | 8.02 | 7.79 | 8.01 | 8.01 | 211,100 |
| 26 mar 2024 | 7.94 | 7.97 | 7.76 | 7.85 | 7.85 | 174,800 |
| 25 mar 2024 | 7.95 | 8.10 | 7.91 | 7.93 | 7.93 | 210,000 |
| 22 mar 2024 | 7.79 | 7.95 | 7.63 | 7.88 | 7.88 | 214,300 |
| 21 mar 2024 | 7.98 | 8.05 | 7.76 | 7.78 | 7.78 | 198,200 |
| 20 mar 2024 | 7.66 | 7.93 | 7.59 | 7.91 | 7.91 | 146,900 |
| 19 mar 2024 | 7.71 | 7.76 | 7.53 | 7.66 | 7.66 | 183,400 |
| 18 mar 2024 | 7.73 | 8.03 | 7.66 | 7.79 | 7.79 | 210,600 |
| 15 mar 2024 | 7.66 | 7.67 | 7.42 | 7.62 | 7.62 | 476,000 |
| 14 mar 2024 | 8.18 | 8.22 | 7.63 | 7.67 | 7.67 | 294,400 |
| 13 mar 2024 | 7.44 | 8.18 | 7.42 | 8.04 | 8.04 | 601,700 |
| 12 mar 2024 | 7.18 | 7.37 | 7.17 | 7.35 | 7.35 | 183,900 |
| 11 mar 2024 | 7.26 | 7.30 | 7.19 | 7.26 | 7.26 | 195,500 |
| 08 mar 2024 | 7.39 | 7.41 | 7.12 | 7.30 | 7.30 | 184,700 |
| 07 mar 2024 | 7.34 | 7.37 | 7.18 | 7.36 | 7.36 | 235,600 |
| 06 mar 2024 | 7.43 | 7.49 | 7.12 | 7.34 | 7.34 | 270,200 |
| 05 mar 2024 | 7.38 | 7.41 | 7.20 | 7.35 | 7.35 | 265,200 |
| 04 mar 2024 | 7.59 | 7.62 | 7.41 | 7.43 | 7.43 | 158,100 |
| 01 mar 2024 | 7.43 | 7.64 | 7.32 | 7.57 | 7.57 | 241,500 |
| 29 feb 2024 | 7.45 | 7.50 | 7.32 | 7.42 | 7.42 | 223,300 |
| 28 feb 2024 | 7.38 | 7.44 | 7.34 | 7.36 | 7.36 | 169,800 |
| 27 feb 2024 | 7.50 | 7.50 | 7.31 | 7.42 | 7.42 | 170,900 |
| 26 feb 2024 | 7.27 | 7.50 | 7.27 | 7.42 | 7.42 | 209,500 |
| 23 feb 2024 | 7.27 | 7.30 | 7.12 | 7.26 | 7.26 | 288,900 |
| 22 feb 2024 | 7.32 | 7.35 | 7.21 | 7.30 | 7.30 | 188,400 |
| 21 feb 2024 | 7.35 | 7.40 | 7.03 | 7.20 | 7.20 | 476,100 |
| 20 feb 2024 | 7.50 | 7.54 | 7.40 | 7.47 | 7.47 | 331,200 |
| 16 feb 2024 | 7.65 | 7.65 | 7.43 | 7.49 | 7.49 | 301,700 |
| 15 feb 2024 | 7.55 | 7.78 | 7.55 | 7.66 | 7.66 | 388,400 |
| 14 feb 2024 | 7.43 | 7.50 | 7.32 | 7.50 | 7.50 | 252,000 |
| 13 feb 2024 | 7.40 | 7.42 | 7.06 | 7.31 | 7.31 | 454,500 |
| 12 feb 2024 | 7.50 | 7.59 | 7.37 | 7.51 | 7.51 | 262,600 |
| 09 feb 2024 | 7.47 | 7.51 | 7.34 | 7.48 | 7.48 | 272,600 |
| 08 feb 2024 | 7.43 | 7.50 | 7.25 | 7.47 | 7.47 | 294,400 |
| 07 feb 2024 | 7.31 | 7.57 | 7.03 | 7.40 | 7.40 | 485,800 |
| 06 feb 2024 | 7.29 | 7.32 | 7.00 | 7.24 | 7.24 | 646,600 |
| 05 feb 2024 | 7.03 | 7.30 | 6.96 | 7.28 | 7.28 | 434,800 |
| 02 feb 2024 | 7.08 | 7.15 | 6.83 | 7.08 | 7.08 | 455,700 |
| 01 feb 2024 | 7.15 | 7.29 | 7.01 | 7.13 | 7.13 | 394,200 |
| 31 ene 2024 | 7.10 | 7.28 | 6.97 | 7.08 | 7.08 | 750,600 |
| 30 ene 2024 | 7.15 | 7.39 | 6.89 | 7.03 | 7.03 | 1,648,200 |
| 29 ene 2024 | 6.53 | 6.82 | 6.50 | 6.80 | 6.80 | 376,600 |
| 26 ene 2024 | 6.38 | 6.65 | 6.38 | 6.60 | 6.60 | 317,400 |
| 25 ene 2024 | 6.45 | 6.53 | 6.28 | 6.47 | 6.47 | 279,400 |
| 24 ene 2024 | 6.44 | 6.48 | 6.32 | 6.40 | 6.40 | 321,600 |
| 23 ene 2024 | 6.34 | 6.50 | 6.13 | 6.34 | 6.34 | 340,700 |
| 22 ene 2024 | 6.38 | 6.43 | 5.90 | 6.32 | 6.32 | 602,400 |
| 19 ene 2024 | 5.83 | 6.05 | 5.68 | 5.94 | 5.94 | 4,730,600 |
| 18 ene 2024 | 5.89 | 5.99 | 5.72 | 5.85 | 5.85 | 825,600 |
| 17 ene 2024 | 5.61 | 5.84 | 5.44 | 5.80 | 5.80 | 937,200 |
| 16 ene 2024 | 5.70 | 5.75 | 5.44 | 5.75 | 5.75 | 991,200 |
| 12 ene 2024 | 6.31 | 6.31 | 5.63 | 5.70 | 5.70 | 992,200 |
| 11 ene 2024 | 6.43 | 6.45 | 6.25 | 6.42 | 6.42 | 145,300 |
| 10 ene 2024 | 6.18 | 6.53 | 6.18 | 6.44 | 6.44 | 219,800 |
| 09 ene 2024 | 6.25 | 6.43 | 6.17 | 6.23 | 6.23 | 139,600 |
| 08 ene 2024 | 6.03 | 6.36 | 6.01 | 6.27 | 6.27 | 236,600 |
| 05 ene 2024 | 5.99 | 6.12 | 5.96 | 5.99 | 5.99 | 182,400 |
| 04 ene 2024 | 6.09 | 6.16 | 5.97 | 5.97 | 5.97 | 195,100 |
| 03 ene 2024 | 6.16 | 6.23 | 6.08 | 6.15 | 6.15 | 185,700 |
| 02 ene 2024 | 6.40 | 6.43 | 6.23 | 6.24 | 6.24 | 258,000 |
| 29 dic 2023 | 6.47 | 6.53 | 6.28 | 6.43 | 6.43 | 225,500 |
| 28 dic 2023 | 6.49 | 6.60 | 6.44 | 6.50 | 6.50 | 207,600 |
| 27 dic 2023 | 6.45 | 6.52 | 6.41 | 6.48 | 6.48 | 300,600 |
| 26 dic 2023 | 6.36 | 6.48 | 6.27 | 6.44 | 6.44 | 280,900 |
| 22 dic 2023 | 6.26 | 6.49 | 6.15 | 6.34 | 6.34 | 322,300 |
| 21 dic 2023 | 6.38 | 6.38 | 6.21 | 6.31 | 6.31 | 227,100 |
| 20 dic 2023 | 6.57 | 6.70 | 6.28 | 6.28 | 6.28 | 447,700 |
| 19 dic 2023 | 6.64 | 6.64 | 6.44 | 6.58 | 6.58 | 524,000 |
| 18 dic 2023 | 6.90 | 6.90 | 6.47 | 6.65 | 6.65 | 549,600 |
| 15 dic 2023 | 6.47 | 6.94 | 6.40 | 6.61 | 6.61 | 1,054,800 |
| 14 dic 2023 | 5.98 | 6.47 | 5.96 | 6.31 | 6.31 | 1,234,000 |
| 13 dic 2023 | 6.00 | 6.03 | 5.12 | 5.82 | 5.82 | 1,032,500 |
| 12 dic 2023 | 5.72 | 5.91 | 5.69 | 5.75 | 5.75 | 625,200 |
| 11 dic 2023 | 5.57 | 5.74 | 5.55 | 5.72 | 5.72 | 364,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.