Cognyte Software Ltd (CGNT)
7.53
-0.11
(-1.44%)
USD |
NASDAQ |
May 10, 16:00
7.547
+0.02
(+0.23%)
After-Hours: 20:00
Cognyte Software Price: 7.53 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 7.61 | 7.65 | 7.43 | 7.53 | 234143.0 |
May 09, 2024 | 7.62 | 7.81 | 7.62 | 7.64 | 153320.0 |
May 08, 2024 | 7.61 | 7.72 | 7.61 | 7.63 | 200757.0 |
May 07, 2024 | 7.53 | 7.68 | 7.43 | 7.65 | 438549.0 |
May 06, 2024 | 7.30 | 7.52 | 7.30 | 7.50 | 209664.0 |
May 03, 2024 | 7.14 | 7.36 | 7.03 | 7.28 | 233887.0 |
May 02, 2024 | 6.90 | 7.04 | 6.87 | 7.00 | 232124.0 |
May 01, 2024 | 6.81 | 7.01 | 6.77 | 6.83 | 232657.0 |
Apr 30, 2024 | 6.82 | 6.86 | 6.73 | 6.82 | 190478.0 |
Apr 29, 2024 | 6.93 | 7.01 | 6.87 | 6.91 | 191283.0 |
Apr 26, 2024 | 6.89 | 6.95 | 6.83 | 6.90 | 206403.0 |
Apr 25, 2024 | 6.80 | 6.96 | 6.75 | 6.86 | 175520.0 |
Apr 24, 2024 | 6.87 | 6.97 | 6.72 | 6.93 | 262797.0 |
Apr 23, 2024 | 6.68 | 6.94 | 6.65 | 6.81 | 252276.0 |
Apr 22, 2024 | 6.51 | 6.65 | 6.36 | 6.64 | 349207.0 |
Apr 19, 2024 | 6.50 | 6.599 | 6.415 | 6.42 | 426708.0 |
Apr 18, 2024 | 6.67 | 6.74 | 6.51 | 6.54 | 293256.0 |
Apr 17, 2024 | 6.73 | 6.78 | 6.54 | 6.64 | 477102.0 |
Apr 16, 2024 | 6.60 | 6.78 | 6.51 | 6.71 | 340348.0 |
Apr 15, 2024 | 6.70 | 6.81 | 6.56 | 6.62 | 401337.0 |
Apr 12, 2024 | 6.96 | 6.98 | 6.600 | 6.73 | 481002.0 |
Apr 11, 2024 | 6.95 | 7.17 | 6.81 | 7.02 | 593167.0 |
Apr 10, 2024 | 7.06 | 7.18 | 6.89 | 6.97 | 789020.0 |
Apr 09, 2024 | 7.80 | 7.938 | 6.80 | 7.27 | 2.532M |
Apr 08, 2024 | 8.31 | 8.49 | 8.26 | 8.41 | 464715.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.35
Minimum
Dec 19 2022
38.00
Maximum
Feb 01 2021
11.16
Average
6.64
Median
Apr 17 2024
Price Benchmarks
Formula Systems (1985) Ltd | 84.27 |
Magic Software Enterprises Ltd | 12.40 |
Nayax Ltd | 28.49 |
SatixFy Communications Ltd | 0.5766 |
Silynxcom Ltd | 2.389 |
Price Related Metrics
PS Ratio | 1.686 |
Price to Book Value | 2.703 |
Price to Free Cash Flow | 20.73 |
Earnings Yield | -2.92% |
Market Cap | 534.81M |