NasdaqGS - Delayed Quote • USD
Cognyte Software Ltd. (CGNT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:44 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 6.89 | 6.95 | 6.83 | 6.90 | 6.90 | 206,400 |
Apr 25, 2024 | 6.80 | 6.96 | 6.75 | 6.86 | 6.86 | 175,500 |
Apr 24, 2024 | 6.87 | 6.97 | 6.72 | 6.93 | 6.93 | 262,800 |
Apr 23, 2024 | 6.68 | 6.94 | 6.65 | 6.81 | 6.81 | 252,300 |
Apr 22, 2024 | 6.51 | 6.65 | 6.36 | 6.64 | 6.64 | 349,200 |
Apr 19, 2024 | 6.50 | 6.60 | 6.41 | 6.42 | 6.42 | 418,700 |
Apr 18, 2024 | 6.67 | 6.74 | 6.51 | 6.54 | 6.54 | 293,300 |
Apr 17, 2024 | 6.73 | 6.78 | 6.54 | 6.64 | 6.64 | 477,100 |
Apr 16, 2024 | 6.60 | 6.78 | 6.51 | 6.71 | 6.71 | 340,300 |
Apr 15, 2024 | 6.70 | 6.81 | 6.56 | 6.62 | 6.62 | 401,300 |
Apr 12, 2024 | 6.96 | 6.98 | 6.60 | 6.73 | 6.73 | 481,000 |
Apr 11, 2024 | 6.95 | 7.17 | 6.81 | 7.02 | 7.02 | 593,100 |
Apr 10, 2024 | 7.06 | 7.18 | 6.89 | 6.97 | 6.97 | 788,800 |
Apr 9, 2024 | 7.80 | 7.94 | 6.80 | 7.27 | 7.27 | 2,532,500 |
Apr 8, 2024 | 8.31 | 8.49 | 8.26 | 8.41 | 8.41 | 464,700 |
Apr 5, 2024 | 8.19 | 8.26 | 8.10 | 8.14 | 8.14 | 230,000 |
Apr 4, 2024 | 8.26 | 8.40 | 8.19 | 8.20 | 8.20 | 248,500 |
Apr 3, 2024 | 8.16 | 8.41 | 8.16 | 8.30 | 8.30 | 196,500 |
Apr 2, 2024 | 8.10 | 8.21 | 8.03 | 8.18 | 8.18 | 177,900 |
Apr 1, 2024 | 8.32 | 8.53 | 8.20 | 8.26 | 8.26 | 202,200 |
Mar 28, 2024 | 8.01 | 8.30 | 7.95 | 8.27 | 8.27 | 274,200 |
Mar 27, 2024 | 7.86 | 8.02 | 7.79 | 8.01 | 8.01 | 211,100 |
Mar 26, 2024 | 7.94 | 7.97 | 7.76 | 7.85 | 7.85 | 174,800 |
Mar 25, 2024 | 7.95 | 8.10 | 7.91 | 7.93 | 7.93 | 210,000 |
Mar 22, 2024 | 7.79 | 7.95 | 7.63 | 7.88 | 7.88 | 214,300 |
Mar 21, 2024 | 7.98 | 8.05 | 7.76 | 7.78 | 7.78 | 198,200 |
Mar 20, 2024 | 7.66 | 7.93 | 7.59 | 7.91 | 7.91 | 146,900 |
Mar 19, 2024 | 7.71 | 7.76 | 7.53 | 7.66 | 7.66 | 183,400 |
Mar 18, 2024 | 7.73 | 8.03 | 7.66 | 7.79 | 7.79 | 210,600 |
Mar 15, 2024 | 7.66 | 7.67 | 7.42 | 7.62 | 7.62 | 476,000 |
Mar 14, 2024 | 8.18 | 8.22 | 7.63 | 7.67 | 7.67 | 294,400 |
Mar 13, 2024 | 7.44 | 8.18 | 7.42 | 8.04 | 8.04 | 601,700 |
Mar 12, 2024 | 7.18 | 7.37 | 7.17 | 7.35 | 7.35 | 183,900 |
Mar 11, 2024 | 7.26 | 7.30 | 7.19 | 7.26 | 7.26 | 195,500 |
Mar 8, 2024 | 7.39 | 7.41 | 7.12 | 7.30 | 7.30 | 184,700 |
Mar 7, 2024 | 7.34 | 7.37 | 7.18 | 7.36 | 7.36 | 235,600 |
Mar 6, 2024 | 7.43 | 7.49 | 7.12 | 7.34 | 7.34 | 270,200 |
Mar 5, 2024 | 7.38 | 7.41 | 7.20 | 7.35 | 7.35 | 265,200 |
Mar 4, 2024 | 7.59 | 7.62 | 7.41 | 7.43 | 7.43 | 158,100 |
Mar 1, 2024 | 7.43 | 7.64 | 7.32 | 7.57 | 7.57 | 241,500 |
Feb 29, 2024 | 7.45 | 7.50 | 7.32 | 7.42 | 7.42 | 223,300 |
Feb 28, 2024 | 7.38 | 7.44 | 7.34 | 7.36 | 7.36 | 169,800 |
Feb 27, 2024 | 7.50 | 7.50 | 7.31 | 7.42 | 7.42 | 170,900 |
Feb 26, 2024 | 7.27 | 7.50 | 7.27 | 7.42 | 7.42 | 209,500 |
Feb 23, 2024 | 7.27 | 7.30 | 7.12 | 7.26 | 7.26 | 288,900 |
Feb 22, 2024 | 7.32 | 7.35 | 7.21 | 7.30 | 7.30 | 188,400 |
Feb 21, 2024 | 7.35 | 7.40 | 7.03 | 7.20 | 7.20 | 476,100 |
Feb 20, 2024 | 7.50 | 7.54 | 7.40 | 7.47 | 7.47 | 331,200 |
Feb 16, 2024 | 7.65 | 7.65 | 7.43 | 7.49 | 7.49 | 301,700 |
Feb 15, 2024 | 7.55 | 7.78 | 7.55 | 7.66 | 7.66 | 388,400 |
Feb 14, 2024 | 7.43 | 7.50 | 7.32 | 7.50 | 7.50 | 252,000 |
Feb 13, 2024 | 7.40 | 7.42 | 7.06 | 7.31 | 7.31 | 454,500 |
Feb 12, 2024 | 7.50 | 7.59 | 7.37 | 7.51 | 7.51 | 262,600 |
Feb 9, 2024 | 7.47 | 7.51 | 7.34 | 7.48 | 7.48 | 272,600 |
Feb 8, 2024 | 7.43 | 7.50 | 7.25 | 7.47 | 7.47 | 294,400 |
Feb 7, 2024 | 7.31 | 7.57 | 7.03 | 7.40 | 7.40 | 485,800 |
Feb 6, 2024 | 7.29 | 7.32 | 7.00 | 7.24 | 7.24 | 646,600 |
Feb 5, 2024 | 7.03 | 7.30 | 6.96 | 7.28 | 7.28 | 434,800 |
Feb 2, 2024 | 7.08 | 7.15 | 6.83 | 7.08 | 7.08 | 455,700 |
Feb 1, 2024 | 7.15 | 7.29 | 7.01 | 7.13 | 7.13 | 394,200 |
Jan 31, 2024 | 7.10 | 7.28 | 6.97 | 7.08 | 7.08 | 750,600 |
Jan 30, 2024 | 7.15 | 7.39 | 6.89 | 7.03 | 7.03 | 1,648,200 |
Jan 29, 2024 | 6.53 | 6.82 | 6.50 | 6.80 | 6.80 | 376,600 |
Jan 26, 2024 | 6.38 | 6.65 | 6.38 | 6.60 | 6.60 | 317,400 |
Jan 25, 2024 | 6.45 | 6.53 | 6.28 | 6.47 | 6.47 | 279,400 |
Jan 24, 2024 | 6.44 | 6.48 | 6.32 | 6.40 | 6.40 | 321,600 |
Jan 23, 2024 | 6.34 | 6.50 | 6.13 | 6.34 | 6.34 | 340,700 |
Jan 22, 2024 | 6.38 | 6.43 | 5.90 | 6.32 | 6.32 | 602,400 |
Jan 19, 2024 | 5.83 | 6.05 | 5.68 | 5.94 | 5.94 | 4,730,600 |
Jan 18, 2024 | 5.89 | 5.99 | 5.72 | 5.85 | 5.85 | 825,600 |
Jan 17, 2024 | 5.61 | 5.84 | 5.44 | 5.80 | 5.80 | 937,200 |
Jan 16, 2024 | 5.70 | 5.75 | 5.44 | 5.75 | 5.75 | 991,200 |
Jan 12, 2024 | 6.31 | 6.31 | 5.63 | 5.70 | 5.70 | 992,200 |
Jan 11, 2024 | 6.43 | 6.45 | 6.25 | 6.42 | 6.42 | 145,300 |
Jan 10, 2024 | 6.18 | 6.53 | 6.18 | 6.44 | 6.44 | 219,800 |
Jan 9, 2024 | 6.25 | 6.43 | 6.17 | 6.23 | 6.23 | 139,600 |
Jan 8, 2024 | 6.03 | 6.36 | 6.01 | 6.27 | 6.27 | 236,600 |
Jan 5, 2024 | 5.99 | 6.12 | 5.96 | 5.99 | 5.99 | 182,400 |
Jan 4, 2024 | 6.09 | 6.16 | 5.97 | 5.97 | 5.97 | 195,100 |
Jan 3, 2024 | 6.16 | 6.23 | 6.08 | 6.15 | 6.15 | 185,700 |
Jan 2, 2024 | 6.40 | 6.43 | 6.23 | 6.24 | 6.24 | 258,000 |
Dec 29, 2023 | 6.47 | 6.53 | 6.28 | 6.43 | 6.43 | 225,500 |
Dec 28, 2023 | 6.49 | 6.60 | 6.44 | 6.50 | 6.50 | 207,600 |
Dec 27, 2023 | 6.45 | 6.52 | 6.41 | 6.48 | 6.48 | 300,600 |
Dec 26, 2023 | 6.36 | 6.48 | 6.27 | 6.44 | 6.44 | 280,900 |
Dec 22, 2023 | 6.26 | 6.49 | 6.15 | 6.34 | 6.34 | 322,300 |
Dec 21, 2023 | 6.38 | 6.38 | 6.21 | 6.31 | 6.31 | 227,100 |
Dec 20, 2023 | 6.57 | 6.70 | 6.28 | 6.28 | 6.28 | 447,700 |
Dec 19, 2023 | 6.64 | 6.64 | 6.44 | 6.58 | 6.58 | 524,000 |
Dec 18, 2023 | 6.90 | 6.90 | 6.47 | 6.65 | 6.65 | 549,600 |
Dec 15, 2023 | 6.47 | 6.94 | 6.40 | 6.61 | 6.61 | 1,054,800 |
Dec 14, 2023 | 5.98 | 6.47 | 5.96 | 6.31 | 6.31 | 1,234,000 |
Dec 13, 2023 | 6.00 | 6.03 | 5.12 | 5.82 | 5.82 | 1,032,500 |
Dec 12, 2023 | 5.72 | 5.91 | 5.69 | 5.75 | 5.75 | 625,200 |
Dec 11, 2023 | 5.57 | 5.74 | 5.55 | 5.72 | 5.72 | 364,000 |
Dec 8, 2023 | 5.49 | 5.71 | 5.42 | 5.65 | 5.65 | 340,700 |
Dec 7, 2023 | 5.50 | 5.51 | 5.39 | 5.49 | 5.49 | 176,000 |
Dec 6, 2023 | 5.26 | 5.57 | 5.26 | 5.49 | 5.49 | 270,800 |
Dec 5, 2023 | 5.30 | 5.38 | 5.23 | 5.30 | 5.30 | 143,600 |
Dec 4, 2023 | 5.20 | 5.38 | 5.16 | 5.34 | 5.34 | 268,900 |
Dec 1, 2023 | 5.05 | 5.31 | 5.00 | 5.27 | 5.27 | 155,100 |
Nov 30, 2023 | 5.34 | 5.38 | 5.06 | 5.13 | 5.13 | 287,400 |
Nov 29, 2023 | 4.96 | 5.43 | 4.96 | 5.40 | 5.40 | 576,800 |
Nov 28, 2023 | 4.66 | 5.01 | 4.59 | 4.96 | 4.96 | 230,200 |
Nov 27, 2023 | 4.47 | 4.72 | 4.47 | 4.68 | 4.68 | 223,300 |
Nov 24, 2023 | 4.45 | 4.59 | 4.41 | 4.52 | 4.52 | 94,300 |
Nov 22, 2023 | 4.35 | 4.43 | 4.34 | 4.41 | 4.41 | 109,300 |
Nov 21, 2023 | 4.49 | 4.59 | 4.28 | 4.37 | 4.37 | 117,200 |
Nov 20, 2023 | 4.42 | 4.50 | 4.38 | 4.50 | 4.50 | 293,500 |
Nov 17, 2023 | 4.36 | 4.43 | 4.35 | 4.39 | 4.39 | 218,900 |
Nov 16, 2023 | 4.34 | 4.41 | 4.29 | 4.36 | 4.36 | 184,300 |
Nov 15, 2023 | 4.40 | 4.45 | 4.34 | 4.39 | 4.39 | 289,600 |
Nov 14, 2023 | 4.56 | 4.61 | 4.28 | 4.37 | 4.37 | 572,100 |
Nov 13, 2023 | 4.01 | 4.34 | 4.01 | 4.26 | 4.26 | 184,400 |
Nov 10, 2023 | 4.08 | 4.18 | 4.08 | 4.15 | 4.15 | 116,000 |
Nov 9, 2023 | 4.35 | 4.35 | 4.11 | 4.14 | 4.14 | 140,400 |
Nov 8, 2023 | 4.43 | 4.44 | 4.28 | 4.30 | 4.30 | 112,200 |
Nov 7, 2023 | 4.31 | 4.44 | 4.30 | 4.42 | 4.42 | 219,600 |
Nov 6, 2023 | 4.40 | 4.40 | 4.18 | 4.30 | 4.30 | 122,800 |
Nov 3, 2023 | 4.30 | 4.46 | 4.30 | 4.35 | 4.35 | 200,100 |
Nov 2, 2023 | 4.08 | 4.25 | 4.08 | 4.23 | 4.23 | 75,400 |
Nov 1, 2023 | 4.21 | 4.21 | 4.03 | 4.10 | 4.10 | 80,000 |
Oct 31, 2023 | 4.18 | 4.24 | 4.08 | 4.18 | 4.18 | 65,700 |
Oct 30, 2023 | 4.09 | 4.26 | 4.09 | 4.17 | 4.17 | 166,300 |
Oct 27, 2023 | 4.19 | 4.20 | 4.00 | 4.02 | 4.02 | 175,800 |
Oct 26, 2023 | 4.40 | 4.46 | 4.14 | 4.15 | 4.15 | 164,200 |
Oct 25, 2023 | 4.60 | 4.64 | 4.45 | 4.48 | 4.48 | 119,300 |
Oct 24, 2023 | 4.62 | 4.84 | 4.62 | 4.66 | 4.66 | 181,600 |
Oct 23, 2023 | 4.56 | 4.72 | 4.37 | 4.61 | 4.61 | 251,100 |
Oct 20, 2023 | 4.48 | 4.63 | 4.41 | 4.60 | 4.60 | 378,300 |
Oct 19, 2023 | 4.72 | 4.74 | 4.52 | 4.52 | 4.52 | 287,500 |
Oct 18, 2023 | 4.81 | 4.81 | 4.66 | 4.71 | 4.71 | 198,600 |
Oct 17, 2023 | 4.74 | 4.89 | 4.63 | 4.81 | 4.81 | 218,800 |
Oct 16, 2023 | 4.69 | 4.85 | 4.65 | 4.74 | 4.74 | 377,300 |
Oct 13, 2023 | 4.86 | 4.87 | 4.61 | 4.73 | 4.73 | 466,200 |
Oct 12, 2023 | 4.89 | 4.95 | 4.79 | 4.89 | 4.89 | 273,400 |
Oct 11, 2023 | 4.78 | 5.04 | 4.78 | 4.89 | 4.89 | 259,600 |
Oct 10, 2023 | 4.54 | 4.85 | 4.54 | 4.77 | 4.77 | 474,100 |
Oct 9, 2023 | 4.63 | 4.71 | 4.49 | 4.51 | 4.51 | 450,500 |
Oct 6, 2023 | 4.52 | 4.68 | 4.44 | 4.67 | 4.67 | 347,600 |
Oct 5, 2023 | 4.43 | 4.69 | 4.41 | 4.54 | 4.54 | 450,500 |
Oct 4, 2023 | 4.49 | 4.56 | 4.42 | 4.48 | 4.48 | 200,500 |
Oct 3, 2023 | 4.78 | 4.82 | 4.46 | 4.47 | 4.47 | 249,400 |
Oct 2, 2023 | 4.76 | 4.89 | 4.76 | 4.78 | 4.78 | 159,000 |
Sep 29, 2023 | 4.59 | 4.84 | 4.55 | 4.81 | 4.81 | 245,000 |
Sep 28, 2023 | 4.56 | 4.60 | 4.46 | 4.58 | 4.58 | 205,600 |
Sep 27, 2023 | 4.60 | 4.62 | 4.39 | 4.57 | 4.57 | 396,800 |
Sep 26, 2023 | 4.83 | 4.95 | 4.55 | 4.58 | 4.58 | 327,600 |
Sep 25, 2023 | 4.89 | 4.91 | 4.78 | 4.89 | 4.89 | 318,300 |
Sep 22, 2023 | 5.15 | 5.15 | 4.86 | 4.90 | 4.90 | 323,500 |
Sep 21, 2023 | 5.21 | 5.33 | 5.12 | 5.15 | 5.15 | 185,800 |
Sep 20, 2023 | 5.12 | 5.31 | 5.03 | 5.22 | 5.22 | 222,900 |
Sep 19, 2023 | 5.08 | 5.10 | 4.98 | 5.09 | 5.09 | 270,500 |
Sep 18, 2023 | 5.21 | 5.30 | 5.06 | 5.10 | 5.10 | 217,700 |
Sep 15, 2023 | 5.28 | 5.32 | 5.07 | 5.25 | 5.25 | 400,200 |
Sep 14, 2023 | 5.41 | 5.53 | 5.29 | 5.31 | 5.31 | 483,200 |
Sep 13, 2023 | 5.69 | 6.00 | 5.46 | 5.48 | 5.48 | 971,900 |
Sep 12, 2023 | 5.27 | 5.86 | 5.18 | 5.73 | 5.73 | 2,289,200 |
Sep 11, 2023 | 4.70 | 4.84 | 4.57 | 4.62 | 4.62 | 335,700 |
Sep 8, 2023 | 4.71 | 4.84 | 4.68 | 4.70 | 4.70 | 176,300 |
Sep 7, 2023 | 4.85 | 4.85 | 4.59 | 4.70 | 4.70 | 212,600 |
Sep 6, 2023 | 4.71 | 4.99 | 4.71 | 4.89 | 4.89 | 242,000 |
Sep 5, 2023 | 4.78 | 4.78 | 4.60 | 4.74 | 4.74 | 194,700 |
Sep 1, 2023 | 4.79 | 4.92 | 4.76 | 4.78 | 4.78 | 107,500 |
Aug 31, 2023 | 4.81 | 4.91 | 4.79 | 4.79 | 4.79 | 141,000 |
Aug 30, 2023 | 4.65 | 4.85 | 4.59 | 4.82 | 4.82 | 181,200 |
Aug 29, 2023 | 4.65 | 4.77 | 4.61 | 4.65 | 4.65 | 206,100 |
Aug 28, 2023 | 4.68 | 4.74 | 4.64 | 4.70 | 4.70 | 94,000 |
Aug 25, 2023 | 4.60 | 4.71 | 4.60 | 4.67 | 4.67 | 164,000 |
Aug 24, 2023 | 4.87 | 4.87 | 4.61 | 4.62 | 4.62 | 234,500 |
Aug 23, 2023 | 4.83 | 4.90 | 4.58 | 4.86 | 4.86 | 218,200 |
Aug 22, 2023 | 5.01 | 5.02 | 4.81 | 4.82 | 4.82 | 119,400 |
Aug 21, 2023 | 5.08 | 5.16 | 4.97 | 4.99 | 4.99 | 194,300 |
Aug 18, 2023 | 5.01 | 5.18 | 4.99 | 5.10 | 5.10 | 181,200 |
Aug 17, 2023 | 5.11 | 5.11 | 5.01 | 5.06 | 5.06 | 162,800 |
Aug 16, 2023 | 5.09 | 5.15 | 5.05 | 5.13 | 5.13 | 94,500 |
Aug 15, 2023 | 5.17 | 5.21 | 5.10 | 5.13 | 5.13 | 126,100 |
Aug 14, 2023 | 5.20 | 5.26 | 5.09 | 5.23 | 5.23 | 145,600 |
Aug 11, 2023 | 5.25 | 5.25 | 5.07 | 5.18 | 5.18 | 137,100 |
Aug 10, 2023 | 5.22 | 5.34 | 5.18 | 5.26 | 5.26 | 268,200 |
Aug 9, 2023 | 5.16 | 5.23 | 5.08 | 5.16 | 5.16 | 177,300 |
Aug 8, 2023 | 5.02 | 5.18 | 4.97 | 5.11 | 5.11 | 220,200 |
Aug 7, 2023 | 5.22 | 5.27 | 5.05 | 5.09 | 5.09 | 269,700 |
Aug 4, 2023 | 5.29 | 5.33 | 5.12 | 5.22 | 5.22 | 535,700 |
Aug 3, 2023 | 5.32 | 5.42 | 5.25 | 5.29 | 5.29 | 205,400 |
Aug 2, 2023 | 5.76 | 5.76 | 5.33 | 5.35 | 5.35 | 191,500 |
Aug 1, 2023 | 5.44 | 5.79 | 5.39 | 5.76 | 5.76 | 467,100 |
Jul 31, 2023 | 5.12 | 5.51 | 5.11 | 5.42 | 5.42 | 717,900 |
Jul 28, 2023 | 5.05 | 5.16 | 5.01 | 5.05 | 5.05 | 228,300 |
Jul 27, 2023 | 5.08 | 5.13 | 4.89 | 4.93 | 4.93 | 294,200 |
Jul 26, 2023 | 4.70 | 5.09 | 4.65 | 5.03 | 5.03 | 414,900 |
Jul 25, 2023 | 4.75 | 4.78 | 4.66 | 4.71 | 4.71 | 278,100 |
Jul 24, 2023 | 4.88 | 4.89 | 4.64 | 4.73 | 4.73 | 359,100 |
Jul 21, 2023 | 4.90 | 4.95 | 4.80 | 4.89 | 4.89 | 441,000 |
Jul 20, 2023 | 4.96 | 5.05 | 4.85 | 4.88 | 4.88 | 337,600 |
Jul 19, 2023 | 5.19 | 5.26 | 4.95 | 4.97 | 4.97 | 500,600 |
Jul 18, 2023 | 5.50 | 5.50 | 5.15 | 5.20 | 5.20 | 500,100 |
Jul 17, 2023 | 5.51 | 5.64 | 5.46 | 5.48 | 5.48 | 500,300 |
Jul 14, 2023 | 5.26 | 5.59 | 5.26 | 5.56 | 5.56 | 503,200 |
Jul 13, 2023 | 5.38 | 5.42 | 5.21 | 5.24 | 5.24 | 344,200 |
Jul 12, 2023 | 5.28 | 5.38 | 5.19 | 5.35 | 5.35 | 342,800 |
Jul 11, 2023 | 5.49 | 5.50 | 5.18 | 5.28 | 5.28 | 389,100 |
Jul 10, 2023 | 5.58 | 5.64 | 5.46 | 5.49 | 5.49 | 259,400 |
Jul 7, 2023 | 5.41 | 5.66 | 5.41 | 5.58 | 5.58 | 365,200 |
Jul 6, 2023 | 5.33 | 5.45 | 5.07 | 5.38 | 5.38 | 534,200 |
Jul 5, 2023 | 5.86 | 5.86 | 5.35 | 5.36 | 5.36 | 689,300 |
Jul 3, 2023 | 6.07 | 6.17 | 5.83 | 5.88 | 5.88 | 246,900 |
Jun 30, 2023 | 6.17 | 6.23 | 6.05 | 6.09 | 6.09 | 662,400 |
Jun 29, 2023 | 5.76 | 6.10 | 5.76 | 6.09 | 6.09 | 830,800 |
Jun 28, 2023 | 5.71 | 5.84 | 5.71 | 5.76 | 5.76 | 493,500 |
Jun 27, 2023 | 5.66 | 5.79 | 5.58 | 5.75 | 5.75 | 523,500 |
Jun 26, 2023 | 5.70 | 5.77 | 5.56 | 5.64 | 5.64 | 596,500 |
Jun 23, 2023 | 5.71 | 5.94 | 5.69 | 5.76 | 5.76 | 566,000 |
Jun 22, 2023 | 5.81 | 5.88 | 5.74 | 5.78 | 5.78 | 321,100 |
Jun 21, 2023 | 5.68 | 5.88 | 5.66 | 5.88 | 5.88 | 407,200 |
Jun 20, 2023 | 5.46 | 5.82 | 5.44 | 5.76 | 5.76 | 676,700 |
Jun 16, 2023 | 5.97 | 6.07 | 5.74 | 5.81 | 5.81 | 1,348,000 |
Jun 15, 2023 | 5.90 | 5.97 | 5.26 | 5.92 | 5.92 | 1,357,500 |
Jun 14, 2023 | 5.74 | 5.74 | 5.37 | 5.57 | 5.57 | 603,700 |
Jun 13, 2023 | 5.70 | 5.76 | 5.55 | 5.69 | 5.69 | 484,300 |
Jun 12, 2023 | 5.42 | 5.63 | 5.30 | 5.63 | 5.63 | 695,400 |
Jun 9, 2023 | 5.28 | 5.44 | 5.27 | 5.42 | 5.42 | 399,700 |
Jun 8, 2023 | 5.21 | 5.34 | 5.11 | 5.26 | 5.26 | 357,500 |
Jun 7, 2023 | 5.44 | 5.45 | 5.16 | 5.21 | 5.21 | 553,700 |
Jun 6, 2023 | 5.27 | 5.45 | 5.26 | 5.40 | 5.40 | 310,200 |
Jun 5, 2023 | 5.15 | 5.45 | 5.06 | 5.31 | 5.31 | 434,000 |
Jun 2, 2023 | 5.15 | 5.25 | 4.93 | 5.16 | 5.16 | 668,800 |
Jun 1, 2023 | 4.95 | 5.23 | 4.86 | 5.14 | 5.14 | 410,000 |
May 31, 2023 | 4.85 | 4.97 | 4.77 | 4.97 | 4.97 | 450,100 |
May 30, 2023 | 4.50 | 4.91 | 4.50 | 4.85 | 4.85 | 384,700 |
May 26, 2023 | 4.30 | 4.55 | 4.29 | 4.49 | 4.49 | 292,800 |
May 25, 2023 | 4.21 | 4.35 | 4.15 | 4.30 | 4.30 | 142,500 |
May 24, 2023 | 4.28 | 4.32 | 4.15 | 4.20 | 4.20 | 104,500 |
May 23, 2023 | 4.25 | 4.34 | 4.22 | 4.30 | 4.30 | 148,700 |
May 22, 2023 | 4.24 | 4.38 | 4.18 | 4.30 | 4.30 | 148,300 |
May 19, 2023 | 4.38 | 4.47 | 4.29 | 4.34 | 4.34 | 149,600 |
May 18, 2023 | 4.31 | 4.46 | 4.30 | 4.39 | 4.39 | 171,500 |
May 17, 2023 | 4.21 | 4.33 | 4.18 | 4.30 | 4.30 | 216,100 |
May 16, 2023 | 4.31 | 4.31 | 4.19 | 4.27 | 4.27 | 146,800 |
May 15, 2023 | 4.29 | 4.43 | 4.24 | 4.37 | 4.37 | 164,300 |
May 12, 2023 | 4.21 | 4.30 | 4.18 | 4.24 | 4.24 | 145,900 |
May 11, 2023 | 4.07 | 4.25 | 4.05 | 4.23 | 4.23 | 179,900 |
May 10, 2023 | 4.17 | 4.27 | 4.08 | 4.08 | 4.08 | 132,200 |
May 9, 2023 | 4.29 | 4.29 | 4.15 | 4.17 | 4.17 | 105,300 |
May 8, 2023 | 4.23 | 4.30 | 4.23 | 4.30 | 4.30 | 136,500 |
May 5, 2023 | 4.27 | 4.29 | 4.19 | 4.24 | 4.24 | 140,900 |
May 4, 2023 | 4.10 | 4.18 | 4.07 | 4.15 | 4.15 | 96,300 |
May 3, 2023 | 4.04 | 4.14 | 4.04 | 4.12 | 4.12 | 90,500 |
May 2, 2023 | 4.20 | 4.26 | 4.03 | 4.04 | 4.04 | 140,000 |
May 1, 2023 | 4.16 | 4.22 | 4.09 | 4.20 | 4.20 | 138,500 |
Apr 28, 2023 | 4.15 | 4.19 | 4.04 | 4.16 | 4.16 | 380,600 |
Apr 27, 2023 | 4.16 | 4.23 | 4.10 | 4.15 | 4.15 | 163,900 |
Related Tickers
VRNT Verint Systems Inc.
30.93
+2.42%
CCCS CCC Intelligent Solutions Holdings Inc.
11.50
0.00%
CLBT Cellebrite DI Ltd.
10.88
+1.59%
BASE Couchbase, Inc.
25.47
+7.92%
VHC VirnetX Holding Corporation
5.46
+1.22%
EVCM EverCommerce Inc.
9.17
-0.11%
VRNS Varonis Systems, Inc.
45.33
+1.09%
GEN Gen Digital Inc.
20.63
+0.39%
IIIV i3 Verticals, Inc.
23.10
-0.22%
RPD Rapid7, Inc.
45.93
+0.17%