NasdaqGS - Delayed Quote USD
Cognyte Software Ltd. (CGNT)
At close: November 4 at 4:00 PM EST
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 |
|---|---|---|---|---|---|---|
| Nov 4, 2024 | 6.41 | 6.53 | 6.38 | 6.48 | 6.48 | 188,400 |
| Nov 1, 2024 | 6.50 | 6.53 | 6.41 | 6.45 | 6.45 | 213,100 |
| Oct 31, 2024 | 6.57 | 6.64 | 6.45 | 6.49 | 6.49 | 210,700 |
| Oct 30, 2024 | 6.54 | 6.73 | 6.54 | 6.59 | 6.59 | 279,200 |
| Oct 29, 2024 | 6.65 | 6.72 | 6.57 | 6.58 | 6.58 | 174,400 |
| Oct 28, 2024 | 6.76 | 6.82 | 6.68 | 6.70 | 6.70 | 229,900 |
| Oct 25, 2024 | 6.65 | 6.73 | 6.59 | 6.61 | 6.61 | 76,900 |
| Oct 24, 2024 | 6.70 | 6.86 | 6.62 | 6.65 | 6.65 | 131,900 |
| Oct 23, 2024 | 6.81 | 6.86 | 6.65 | 6.67 | 6.67 | 248,200 |
| Oct 22, 2024 | 6.92 | 7.01 | 6.84 | 6.85 | 6.85 | 76,100 |
| Oct 21, 2024 | 6.98 | 7.06 | 6.93 | 6.95 | 6.95 | 88,000 |
| Oct 18, 2024 | 7.07 | 7.14 | 6.89 | 7.02 | 7.02 | 121,500 |
| Oct 17, 2024 | 6.85 | 7.09 | 6.78 | 7.01 | 7.01 | 212,700 |
| Oct 16, 2024 | 7.06 | 7.07 | 6.83 | 6.85 | 6.85 | 156,000 |
| Oct 15, 2024 | 6.90 | 7.07 | 6.78 | 7.01 | 7.01 | 236,200 |
| Oct 14, 2024 | 6.68 | 6.92 | 6.56 | 6.91 | 6.91 | 375,400 |
| Oct 11, 2024 | 6.49 | 6.72 | 6.48 | 6.69 | 6.69 | 200,400 |
| Oct 10, 2024 | 6.50 | 6.61 | 6.47 | 6.52 | 6.52 | 197,700 |
| Oct 9, 2024 | 6.62 | 6.62 | 6.50 | 6.55 | 6.55 | 672,900 |
| Oct 8, 2024 | 6.60 | 6.68 | 6.56 | 6.61 | 6.61 | 200,700 |
| Oct 7, 2024 | 6.68 | 6.68 | 6.51 | 6.58 | 6.58 | 223,200 |
| Oct 4, 2024 | 6.38 | 6.68 | 6.38 | 6.67 | 6.67 | 305,000 |
| Oct 3, 2024 | 6.46 | 6.50 | 6.39 | 6.47 | 6.47 | 199,000 |
| Oct 2, 2024 | 6.56 | 6.62 | 6.47 | 6.49 | 6.49 | 152,000 |
| Oct 1, 2024 | 6.78 | 6.79 | 6.45 | 6.55 | 6.55 | 287,300 |
| Sep 30, 2024 | 6.76 | 6.82 | 6.72 | 6.79 | 6.79 | 246,700 |
| Sep 27, 2024 | 6.98 | 7.06 | 6.77 | 6.79 | 6.79 | 236,300 |
| Sep 26, 2024 | 6.76 | 6.98 | 6.73 | 6.96 | 6.96 | 154,400 |
| Sep 25, 2024 | 6.69 | 6.70 | 6.53 | 6.68 | 6.68 | 259,400 |
| Sep 24, 2024 | 6.60 | 6.72 | 6.60 | 6.70 | 6.70 | 165,700 |
| Sep 23, 2024 | 6.70 | 6.77 | 6.59 | 6.60 | 6.60 | 270,000 |
| Sep 20, 2024 | 6.75 | 6.76 | 6.68 | 6.71 | 6.71 | 281,500 |
| Sep 19, 2024 | 6.83 | 6.88 | 6.72 | 6.79 | 6.79 | 242,700 |
| Sep 18, 2024 | 6.80 | 6.81 | 6.62 | 6.72 | 6.72 | 294,800 |
| Sep 17, 2024 | 6.74 | 6.86 | 6.70 | 6.81 | 6.81 | 389,200 |
| Sep 16, 2024 | 6.94 | 6.95 | 6.66 | 6.71 | 6.71 | 320,000 |
| Sep 13, 2024 | 6.57 | 7.16 | 6.57 | 6.94 | 6.94 | 721,200 |
| Sep 12, 2024 | 6.29 | 6.37 | 6.24 | 6.31 | 6.31 | 506,800 |
| Sep 11, 2024 | 6.44 | 6.50 | 6.21 | 6.30 | 6.30 | 678,600 |
| Sep 10, 2024 | 7.51 | 7.66 | 6.35 | 6.47 | 6.47 | 1,009,500 |
| Sep 9, 2024 | 7.39 | 7.48 | 7.39 | 7.44 | 7.44 | 274,400 |
| Sep 6, 2024 | 7.48 | 7.53 | 7.32 | 7.38 | 7.38 | 188,700 |
| Sep 5, 2024 | 7.44 | 7.50 | 7.39 | 7.48 | 7.48 | 235,900 |
| Sep 4, 2024 | 7.42 | 7.64 | 7.42 | 7.44 | 7.44 | 303,700 |
| Sep 3, 2024 | 7.61 | 7.65 | 7.45 | 7.47 | 7.47 | 231,500 |
| Aug 30, 2024 | 7.58 | 7.69 | 7.54 | 7.66 | 7.66 | 231,100 |
| Aug 29, 2024 | 7.47 | 7.60 | 7.42 | 7.54 | 7.54 | 177,100 |
| Aug 28, 2024 | 7.45 | 7.48 | 7.38 | 7.43 | 7.43 | 124,400 |
| Aug 27, 2024 | 7.40 | 7.53 | 7.39 | 7.48 | 7.48 | 152,700 |
| Aug 26, 2024 | 7.56 | 7.61 | 7.42 | 7.45 | 7.45 | 109,200 |
| Aug 23, 2024 | 7.35 | 7.63 | 7.35 | 7.54 | 7.54 | 253,500 |
| Aug 22, 2024 | 7.49 | 7.55 | 7.28 | 7.31 | 7.31 | 124,300 |
| Aug 21, 2024 | 7.50 | 7.53 | 7.34 | 7.49 | 7.49 | 266,600 |
| Aug 20, 2024 | 7.47 | 7.58 | 7.39 | 7.44 | 7.44 | 152,200 |
| Aug 19, 2024 | 7.41 | 7.56 | 7.41 | 7.49 | 7.49 | 154,900 |
| Aug 16, 2024 | 7.34 | 7.45 | 7.31 | 7.39 | 7.39 | 124,200 |
| Aug 15, 2024 | 7.36 | 7.45 | 7.28 | 7.35 | 7.35 | 100,800 |
| Aug 14, 2024 | 7.28 | 7.30 | 7.18 | 7.25 | 7.25 | 221,600 |
| Aug 13, 2024 | 7.20 | 7.32 | 7.20 | 7.25 | 7.25 | 257,300 |
| Aug 12, 2024 | 7.07 | 7.22 | 7.04 | 7.16 | 7.16 | 184,700 |
| Aug 9, 2024 | 7.36 | 7.36 | 7.20 | 7.20 | 7.20 | 179,100 |
| Aug 8, 2024 | 7.20 | 7.40 | 7.20 | 7.35 | 7.35 | 224,900 |
| Aug 7, 2024 | 7.34 | 7.40 | 7.13 | 7.18 | 7.18 | 195,000 |
| Aug 6, 2024 | 7.10 | 7.23 | 7.01 | 7.20 | 7.20 | 221,500 |
| Aug 5, 2024 | 6.86 | 7.19 | 6.74 | 7.06 | 7.06 | 163,800 |
| Aug 2, 2024 | 7.13 | 7.35 | 7.10 | 7.30 | 7.30 | 404,500 |
| Aug 1, 2024 | 7.66 | 7.68 | 7.25 | 7.40 | 7.40 | 187,400 |
| Jul 31, 2024 | 7.55 | 7.74 | 7.51 | 7.63 | 7.63 | 134,600 |
| Jul 30, 2024 | 7.60 | 7.64 | 7.01 | 7.50 | 7.50 | 229,800 |
| Jul 29, 2024 | 7.61 | 7.66 | 7.55 | 7.57 | 7.57 | 142,100 |
| Jul 26, 2024 | 7.58 | 7.63 | 7.49 | 7.61 | 7.61 | 142,500 |
| Jul 25, 2024 | 7.34 | 7.57 | 7.25 | 7.51 | 7.51 | 188,300 |
| Jul 24, 2024 | 7.58 | 7.62 | 7.35 | 7.35 | 7.35 | 207,100 |
| Jul 23, 2024 | 7.53 | 7.66 | 7.49 | 7.63 | 7.63 | 91,600 |
| Jul 22, 2024 | 7.36 | 7.63 | 7.36 | 7.58 | 7.58 | 157,700 |
| Jul 19, 2024 | 7.15 | 7.54 | 7.15 | 7.35 | 7.35 | 214,900 |
| Jul 18, 2024 | 7.60 | 7.68 | 7.42 | 7.44 | 7.44 | 262,300 |
| Jul 17, 2024 | 7.79 | 7.82 | 7.57 | 7.60 | 7.60 | 228,100 |
| Jul 16, 2024 | 7.82 | 7.97 | 7.79 | 7.94 | 7.94 | 142,500 |
| Jul 15, 2024 | 7.75 | 7.90 | 7.72 | 7.82 | 7.82 | 244,800 |
| Jul 12, 2024 | 7.73 | 7.78 | 7.56 | 7.74 | 7.74 | 111,700 |
| Jul 11, 2024 | 7.56 | 7.71 | 7.44 | 7.70 | 7.70 | 363,300 |
| Jul 10, 2024 | 7.42 | 7.56 | 7.28 | 7.48 | 7.48 | 225,600 |
| Jul 9, 2024 | 7.57 | 7.57 | 7.38 | 7.42 | 7.42 | 253,200 |
| Jul 8, 2024 | 7.66 | 7.71 | 7.57 | 7.59 | 7.59 | 181,500 |
| Jul 5, 2024 | 7.78 | 7.81 | 7.62 | 7.66 | 7.66 | 131,900 |
| Jul 3, 2024 | 7.81 | 7.94 | 7.77 | 7.82 | 7.82 | 107,900 |
| Jul 2, 2024 | 7.66 | 7.82 | 7.60 | 7.81 | 7.81 | 163,400 |
| Jul 1, 2024 | 7.62 | 7.74 | 7.59 | 7.68 | 7.68 | 164,400 |
| Jun 28, 2024 | 7.65 | 7.71 | 7.53 | 7.64 | 7.64 | 266,100 |
| Jun 27, 2024 | 7.69 | 7.73 | 7.51 | 7.65 | 7.65 | 265,500 |
| Jun 26, 2024 | 7.48 | 7.89 | 7.45 | 7.68 | 7.68 | 235,600 |
| Jun 25, 2024 | 7.43 | 7.64 | 7.33 | 7.57 | 7.57 | 199,500 |
| Jun 24, 2024 | 7.52 | 7.62 | 7.31 | 7.42 | 7.42 | 305,200 |
| Jun 21, 2024 | 7.43 | 7.53 | 7.14 | 7.50 | 7.50 | 832,600 |
| Jun 20, 2024 | 7.28 | 7.55 | 7.26 | 7.43 | 7.43 | 647,800 |
| Jun 18, 2024 | 8.64 | 8.70 | 7.32 | 7.60 | 7.60 | 888,500 |
| Jun 17, 2024 | 7.90 | 8.15 | 7.90 | 8.01 | 8.01 | 398,800 |
| Jun 14, 2024 | 8.01 | 8.19 | 7.72 | 7.84 | 7.84 | 165,800 |
| Jun 13, 2024 | 8.00 | 8.26 | 7.98 | 8.08 | 8.08 | 131,100 |
| Jun 12, 2024 | 7.97 | 8.27 | 7.85 | 8.13 | 8.13 | 174,600 |
| Jun 11, 2024 | 7.86 | 7.95 | 7.77 | 7.90 | 7.90 | 115,200 |
| Jun 10, 2024 | 7.78 | 8.03 | 7.69 | 7.93 | 7.93 | 458,600 |
| Jun 7, 2024 | 7.75 | 7.89 | 7.71 | 7.86 | 7.86 | 235,700 |
| Jun 6, 2024 | 7.76 | 8.03 | 7.75 | 7.82 | 7.82 | 132,200 |
| Jun 5, 2024 | 7.36 | 7.78 | 7.35 | 7.77 | 7.77 | 284,000 |
| Jun 4, 2024 | 7.41 | 7.48 | 7.30 | 7.34 | 7.34 | 161,200 |
| Jun 3, 2024 | 7.59 | 7.68 | 7.41 | 7.51 | 7.51 | 156,300 |
| May 31, 2024 | 7.63 | 7.63 | 7.35 | 7.60 | 7.60 | 154,700 |
| May 30, 2024 | 7.79 | 7.79 | 7.55 | 7.62 | 7.62 | 153,200 |
| May 29, 2024 | 7.56 | 7.84 | 7.56 | 7.76 | 7.76 | 127,500 |
| May 28, 2024 | 7.62 | 7.87 | 7.62 | 7.70 | 7.70 | 134,200 |
| May 24, 2024 | 7.47 | 7.66 | 7.45 | 7.64 | 7.64 | 112,200 |
| May 23, 2024 | 7.46 | 7.50 | 7.30 | 7.45 | 7.45 | 139,000 |
| May 22, 2024 | 7.50 | 7.51 | 7.36 | 7.42 | 7.42 | 210,800 |
| May 21, 2024 | 7.66 | 7.69 | 7.50 | 7.53 | 7.53 | 70,100 |
| May 20, 2024 | 7.66 | 7.85 | 7.66 | 7.68 | 7.68 | 97,300 |
| May 17, 2024 | 7.64 | 7.78 | 7.59 | 7.72 | 7.72 | 128,100 |
| May 16, 2024 | 7.67 | 7.74 | 7.56 | 7.64 | 7.64 | 97,500 |
| May 15, 2024 | 7.60 | 7.81 | 7.49 | 7.71 | 7.71 | 143,500 |
| May 14, 2024 | 7.68 | 7.77 | 7.59 | 7.65 | 7.65 | 157,100 |
| May 13, 2024 | 7.54 | 7.72 | 7.51 | 7.68 | 7.68 | 152,100 |
| May 10, 2024 | 7.61 | 7.65 | 7.43 | 7.53 | 7.53 | 234,100 |
| May 9, 2024 | 7.62 | 7.81 | 7.62 | 7.64 | 7.64 | 153,300 |
| May 8, 2024 | 7.61 | 7.72 | 7.61 | 7.63 | 7.63 | 200,800 |
| May 7, 2024 | 7.53 | 7.68 | 7.43 | 7.65 | 7.65 | 438,500 |
| May 6, 2024 | 7.30 | 7.52 | 7.30 | 7.50 | 7.50 | 209,700 |
| May 3, 2024 | 7.14 | 7.36 | 7.03 | 7.28 | 7.28 | 233,900 |
| May 2, 2024 | 6.90 | 7.04 | 6.87 | 7.00 | 7.00 | 232,000 |
| May 1, 2024 | 6.81 | 7.01 | 6.77 | 6.83 | 6.83 | 232,700 |
| Apr 30, 2024 | 6.82 | 6.86 | 6.73 | 6.82 | 6.82 | 190,500 |
| Apr 29, 2024 | 6.93 | 7.01 | 6.87 | 6.91 | 6.91 | 191,300 |
| 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 |
Related Tickers
VRNT Verint Systems Inc.
21.94
+2.24%
CINT CI&T Inc.
6.55
-1.50%
YEXT Yext, Inc.
7.19
-0.14%
ALAR Alarum Technologies Ltd.
13.92
+12.80%
CLBT Cellebrite DI Ltd.
18.55
+0.11%
PRGS Progress Software Corporation
63.94
-0.64%
ALAR.TA Alarum Technologies Ltd.
513.10
+2.99%
RVYL Ryvyl Inc.
1.3800
-1.43%
TWH.BE Twilio Inc
80.14
+3.84%
MSAI MultiSensor AI Holdings, Inc.
1.9000
-4.52%