Cognyte Software Ltd. CGNT
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$8,70+0,01 (+%0,12)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,59 | -%1,15 | $8,78 | $8,85 | $8,51 | 177,61K |
| 2026-09-30 | $8,69 | +%2,36 | $8,54 | $8,79 | $8,45 | 658,10K |
| 2026-09-29 | $8,49 | -%0,47 | $8,49 | $8,58 | $8,39 | 354,60K |
| 2026-09-28 | $8,53 | +%0,12 | $8,35 | $8,57 | $8,21 | 468,30K |
| 2026-09-25 | $8,52 | -%2,07 | $8,73 | $8,73 | $8,46 | 452,30K |
| 2026-09-24 | $8,70 | -%0,34 | $8,69 | $8,88 | $8,66 | 415,90K |
| 2026-09-23 | $8,73 | +%1,16 | $8,67 | $8,97 | $8,59 | 664,30K |
| 2026-09-22 | $8,63 | +%1,17 | $8,63 | $8,68 | $8,43 | 555,80K |
| 2026-09-21 | $8,53 | +%1,43 | $8,48 | $8,56 | $8,39 | 666,10K |
| 2026-09-18 | $8,41 | -%2,44 | $8,60 | $8,72 | $8,38 | 919,10K |
| 2026-09-17 | $8,62 | +%1,77 | $8,47 | $8,70 | $8,36 | 537,00K |
| 2026-09-16 | $8,47 | -%0,12 | $8,42 | $8,53 | $8,37 | 652,00K |
| 2026-09-15 | $8,48 | +%1,80 | $8,33 | $8,51 | $8,20 | 741,20K |
| 2026-09-14 | $8,33 | +%3,87 | $8,14 | $8,41 | $8,12 | 599,90K |
| 2026-09-11 | $8,02 | -%0,74 | $8,13 | $8,14 | $7,90 | 682,10K |
| 2026-09-10 | $8,08 | -%0,86 | $8,00 | $8,16 | $7,94 | 658,10K |
| 2026-09-09 | $8,15 | -%0,97 | $8,55 | $8,77 | $7,95 | 1,79M |
| 2026-09-08 | $8,23 | -%2,83 | $8,40 | $8,40 | $8,06 | 1,10M |
| 2026-09-04 | $8,47 | -%0,12 | $8,48 | $8,48 | $8,27 | 482,50K |
| 2026-09-03 | $8,48 | +%0,71 | $8,45 | $8,63 | $8,39 | 481,00K |
| 2026-09-02 | $8,42 | -%0,24 | $8,40 | $8,47 | $8,26 | 707,60K |
| 2026-09-01 | $8,44 | -%4,74 | $8,65 | $8,74 | $8,41 | 508,90K |
| 2026-08-31 | $8,86 | +%0,68 | $8,70 | $9,11 | $8,70 | 714,50K |
| 2026-08-28 | $8,80 | -%2,44 | $8,96 | $9,06 | $8,78 | 503,10K |
| 2026-08-27 | $9,02 | +%6,24 | $8,59 | $9,06 | $8,59 | 1,26M |
| 2026-08-26 | $8,49 | +%1,43 | $8,26 | $8,58 | $8,26 | 451,70K |
| 2026-08-25 | $8,37 | -%1,99 | $8,54 | $8,63 | $8,35 | 378,60K |
| 2026-08-24 | $8,54 | -%0,70 | $8,63 | $8,63 | $8,31 | 645,00K |
| 2026-08-21 | $8,60 | -%0,23 | $8,71 | $8,78 | $8,52 | 925,70K |
| 2026-08-20 | $8,62 | -%2,16 | $8,80 | $8,90 | $8,57 | 609,70K |
| 2026-08-19 | $8,81 | -%1,78 | $8,88 | $8,98 | $8,68 | 619,70K |
| 2026-08-18 | $8,97 | +%0,22 | $8,96 | $9,06 | $8,90 | 339,40K |
| 2026-08-17 | $8,95 | -%1,86 | $9,12 | $9,20 | $8,89 | 299,30K |
| 2026-08-14 | $9,12 | -%2,56 | $9,40 | $9,43 | $9,07 | 442,20K |
| 2026-08-13 | $9,36 | +%2,52 | $9,22 | $9,39 | $9,05 | 318,10K |
| 2026-08-12 | $9,13 | -%2,56 | $9,28 | $9,43 | $9,11 | 300,30K |
| 2026-08-11 | $9,37 | +%0,43 | $9,24 | $9,49 | $9,24 | 272,60K |
| 2026-08-10 | $9,33 | +%1,41 | $9,06 | $9,39 | $9,06 | 404,80K |
| 2026-08-07 | $9,20 | +%1,88 | $9,21 | $9,40 | $8,99 | 534,00K |
| 2026-08-06 | $9,03 | -%1,10 | $8,94 | $9,15 | $8,73 | 891,80K |
| 2026-08-05 | $9,13 | -%1,83 | $9,44 | $9,49 | $9,07 | 825,10K |
| 2026-08-04 | $9,30 | +%1,42 | $9,23 | $9,44 | $9,22 | 709,60K |
| 2026-08-03 | $9,17 | +%2,57 | $8,96 | $9,20 | $8,93 | 490,90K |
| 2026-07-31 | $8,94 | +%1,82 | $8,71 | $8,95 | $8,69 | 329,20K |
| 2026-07-30 | $8,78 | -%1,13 | $8,81 | $8,85 | $8,56 | 365,50K |
| 2026-07-29 | $8,88 | -%0,45 | $8,92 | $9,15 | $8,83 | 288,70K |
| 2026-07-28 | $8,92 | +%2,41 | $8,79 | $8,98 | $8,66 | 466,20K |
| 2026-07-27 | $8,71 | +%4,81 | $8,50 | $8,80 | $8,48 | 437,70K |
| 2026-07-24 | $8,31 | +%1,47 | $8,31 | $8,42 | $8,23 | 233,90K |
| 2026-07-23 | $8,19 | -%1,56 | $8,29 | $8,45 | $8,03 | 459,50K |
| 2026-07-22 | $8,32 | -%3,26 | $8,51 | $8,53 | $8,19 | 357,70K |
| 2026-07-21 | $8,60 | -%1,15 | $8,65 | $8,76 | $8,51 | 455,60K |
| 2026-07-20 | $8,70 | -%0,68 | $8,72 | $8,89 | $8,58 | 389,30K |
| 2026-07-17 | $8,76 | -%1,46 | $8,69 | $8,91 | $8,59 | 337,20K |
| 2026-07-16 | $8,89 | -%0,56 | $9,00 | $9,09 | $8,72 | 503,90K |
| 2026-07-15 | $8,94 | -%1,43 | $9,19 | $9,35 | $8,86 | 720,40K |
| 2026-07-14 | $9,07 | +%0,33 | $9,32 | $9,36 | $9,03 | 797,20K |
| 2026-07-13 | $9,04 | +%2,73 | $8,78 | $9,17 | $8,78 | 513,00K |
| 2026-07-10 | $8,80 | -%3,51 | $9,19 | $9,24 | $8,75 | 509,20K |
| 2026-07-09 | $9,12 | +%1,22 | $8,89 | $9,13 | $8,80 | 391,00K |
| 2026-07-08 | $9,01 | -%0,99 | $8,93 | $9,07 | $8,79 | 669,80K |
| 2026-07-07 | $9,10 | -%2,26 | $9,35 | $9,49 | $9,02 | 842,40K |
| 2026-07-06 | $9,31 | +%3,56 | $8,90 | $9,37 | $8,90 | 879,70K |
| 2026-07-02 | $8,99 | +%0,33 | $8,90 | $9,24 | $8,90 | 671,40K |
| 2026-07-01 | $8,96 | +%2,05 | $8,84 | $9,11 | $8,84 | 860,20K |
| 2026-06-30 | $8,78 | +%5,02 | $8,31 | $8,81 | $8,31 | 540,60K |
| 2026-06-29 | $8,36 | +%0,36 | $8,46 | $8,67 | $8,31 | 767,00K |
| 2026-06-26 | $8,33 | +%4,65 | $7,96 | $8,40 | $7,96 | 795,20K |
| 2026-06-25 | $7,96 | -%0,25 | $7,94 | $8,02 | $7,78 | 1,07M |
| 2026-06-24 | $7,98 | -%2,21 | $8,13 | $8,23 | $7,95 | 694,30K |
| 2026-06-23 | $8,16 | +%0,37 | $8,13 | $8,26 | $8,10 | 561,70K |
| 2026-06-22 | $8,13 | -%2,28 | $8,15 | $8,30 | $7,98 | 613,60K |
| 2026-06-18 | $8,32 | -%1,07 | $8,40 | $8,42 | $8,06 | 1,44M |
| 2026-06-17 | $8,41 | -%3,22 | $8,61 | $8,71 | $8,37 | 648,50K |
| 2026-06-16 | $8,69 | -%1,81 | $8,83 | $9,00 | $8,63 | 639,20K |
| 2026-06-15 | $8,85 | -%0,11 | $9,01 | $9,11 | $8,78 | 1,01M |
| 2026-06-12 | $8,86 | -%0,23 | $8,88 | $9,08 | $8,73 | 505,30K |
| 2026-06-11 | $8,88 | +%1,25 | $8,66 | $8,93 | $8,48 | 1,03M |
| 2026-06-10 | $8,77 | -%1,57 | $8,71 | $8,93 | $8,68 | 713,90K |
| 2026-06-09 | $8,91 | -%1,66 | $9,23 | $9,28 | $8,73 | 1,06M |
| 2026-06-08 | $9,06 | +%0,78 | $9,03 | $9,12 | $8,85 | 958,00K |
| 2026-06-05 | $8,99 | -%2,81 | $9,11 | $9,22 | $8,91 | 939,40K |
| 2026-06-04 | $9,25 | +%0,22 | $9,17 | $9,55 | $9,08 | 963,50K |
| 2026-06-03 | $9,23 | -%20,57 | $9,41 | $9,63 | $8,97 | 3,06M |
| 2026-06-02 | $11,62 | -%5,07 | $11,92 | $12,02 | $11,46 | 1,01M |
| 2026-06-01 | $12,24 | +%5,79 | $11,89 | $12,31 | $11,64 | 1,36M |
| 2026-05-29 | $11,57 | +%9,88 | $10,66 | $11,61 | $10,62 | 952,40K |
| 2026-05-28 | $10,53 | +%2,93 | $10,31 | $10,67 | $10,28 | 433,70K |
| 2026-05-27 | $10,23 | -%1,63 | $10,25 | $10,48 | $10,10 | 458,60K |
| 2026-05-26 | $10,40 | +%2,97 | $10,11 | $10,48 | $9,84 | 492,10K |