Cognyte Software (CGNT)

CGNT
🏛️ Estados Unidos →
8.25
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.27 9.27 9.27 9.27 10.3K
09:37 9.25 9.26 9.25 9.26 0.8K
09:39 9.27 9.27 9.24 9.24 0.6K
09:40 9.26 9.26 9.26 9.26 0.1K
09:42 9.26 9.26 9.26 9.26 0.3K
09:45 9.25 9.25 9.25 9.25 0.1K
09:47 9.25 9.25 9.25 9.25 0.4K
09:50 9.25 9.25 9.25 9.25 0.1K
09:51 9.25 9.28 9.25 9.28 1.1K
10:05 9.25 9.25 9.25 9.25 0.8K
10:07 9.27 9.27 9.27 9.27 0.3K
10:08 9.27 9.27 9.26 9.26 0.5K
10:09 9.26 9.30 9.26 9.26 6.9K
10:10 9.22 9.22 9.22 9.22 5.5K
10:11 9.23 9.23 9.22 9.22 1.3K
10:13 9.23 9.23 9.23 9.23 0.4K
10:14 9.23 9.23 9.23 9.23 0.1K
10:16 9.24 9.25 9.24 9.24 3.2K
10:18 9.25 9.25 9.25 9.24 1.0K
10:19 9.25 9.25 9.25 9.25 0.3K
10:20 9.25 9.25 9.25 9.25 1.2K
10:23 9.26 9.26 9.26 9.26 1.0K
10:25 9.27 9.27 9.27 9.27 1.0K
10:28 9.26 9.26 9.26 9.26 0.5K
10:31 9.26 9.26 9.26 9.26 0.8K
10:34 9.27 9.27 9.27 9.27 0.3K
10:36 9.25 9.25 9.25 9.25 1.1K
10:40 9.22 9.22 9.22 9.22 4.4K
10:41 9.23 9.23 9.23 9.23 0.5K
10:42 9.22 9.23 9.22 9.22 4.6K
10:43 9.19 9.19 9.17 9.17 0.8K
10:45 9.19 9.20 9.19 9.20 0.7K
10:46 9.19 9.19 9.19 9.19 0.1K
10:47 9.20 9.20 9.20 9.20 1.5K
10:50 9.21 9.21 9.21 9.21 1.0K
10:53 9.23 9.23 9.23 9.23 1.4K
10:57 9.24 9.24 9.24 9.24 0.3K
10:59 9.25 9.25 9.25 9.24 0.2K
11:00 9.24 9.24 9.24 9.24 0.5K
11:01 9.24 9.24 9.24 9.24 1.3K
11:02 9.24 9.24 9.24 9.24 1.5K
11:03 9.27 9.27 9.27 9.27 1.6K
11:04 9.29 9.29 9.26 9.26 0.5K
11:06 9.28 9.28 9.28 9.28 0.2K
11:09 9.28 9.28 9.28 9.28 0.3K
11:10 9.28 9.28 9.28 9.28 0.1K
11:11 9.26 9.26 9.25 9.25 1.3K
11:13 9.26 9.26 9.26 9.26 0.5K
11:16 9.26 9.26 9.23 9.23 1.8K
11:19 9.24 9.24 9.24 9.24 0.9K
11:24 9.21 9.21 9.21 9.21 0.4K
11:29 9.22 9.23 9.22 9.23 8.4K
11:34 9.24 9.24 9.24 9.24 0.2K
11:35 9.23 9.23 9.23 9.23 0.2K
11:38 9.24 9.24 9.22 9.22 0.2K
11:39 9.25 9.27 9.25 9.27 1.6K
11:40 9.28 9.28 9.28 9.28 0.6K
11:41 9.28 9.28 9.28 9.28 0.6K
11:47 9.27 9.27 9.27 9.27 0.6K
11:48 9.26 9.26 9.26 9.26 1.0K
11:49 9.23 9.23 9.23 9.23 0.3K
11:50 9.25 9.25 9.25 9.24 0.5K
11:54 9.25 9.25 9.25 9.25 1.0K
11:56 9.25 9.25 9.25 9.25 0.6K
11:59 9.26 9.26 9.26 9.26 1.5K
12:00 9.25 9.25 9.25 9.25 0.8K
12:01 9.26 9.26 9.26 9.26 0.7K
12:04 9.26 9.26 9.26 9.26 0.4K
12:09 9.26 9.26 9.26 9.26 2.4K
12:10 9.26 9.26 9.26 9.26 3.2K
12:11 9.27 9.27 9.27 9.27 1.1K
12:13 9.27 9.27 9.27 9.27 0.4K
12:15 9.27 9.27 9.27 9.27 0.4K
12:19 9.27 9.27 9.27 9.27 0.3K
12:21 9.27 9.27 9.27 9.27 0.6K
12:24 9.26 9.26 9.26 9.26 0.3K
12:27 9.26 9.26 9.24 9.24 1.4K
12:29 9.24 9.24 9.24 9.24 0.2K
12:30 9.24 9.24 9.24 9.24 2.1K
12:33 9.26 9.26 9.26 9.26 0.9K
12:40 9.25 9.25 9.25 9.25 0.2K
12:41 9.24 9.24 9.24 9.24 0.6K
12:44 9.24 9.24 9.24 9.24 3.0K
12:46 9.25 9.25 9.25 9.24 0.3K
12:47 9.25 9.25 9.25 9.25 0.2K
12:48 9.24 9.24 9.24 9.24 1.5K
12:49 9.26 9.26 9.26 9.26 0.8K
12:50 9.28 9.28 9.28 9.28 0.4K
12:53 9.28 9.28 9.27 9.27 1.0K
12:55 9.26 9.26 9.26 9.26 0.2K
12:57 9.27 9.27 9.27 9.27 1.3K
12:58 9.26 9.27 9.26 9.27 0.7K
13:00 9.26 9.26 9.26 9.26 0.3K
13:01 9.25 9.25 9.25 9.25 0.6K
13:03 9.25 9.25 9.25 9.25 0.1K
13:04 9.27 9.27 9.27 9.27 1.6K
13:06 9.26 9.26 9.26 9.26 0.3K
13:10 9.26 9.26 9.26 9.26 0.4K
13:12 9.27 9.27 9.27 9.27 1.0K
13:20 9.24 9.26 9.24 9.26 1.2K
13:21 9.26 9.26 9.26 9.26 0.1K
13:22 9.25 9.25 9.25 9.25 1.5K
13:28 9.23 9.23 9.23 9.23 4.9K
13:30 9.20 9.20 9.20 9.20 0.3K
13:31 9.20 9.20 9.20 9.20 0.1K
13:32 9.21 9.21 9.21 9.21 1.5K
13:34 9.22 9.22 9.22 9.22 1.2K
13:37 9.23 9.23 9.23 9.23 0.3K
13:39 9.23 9.23 9.23 9.23 0.3K
13:40 9.23 9.23 9.23 9.23 1.3K
13:41 9.23 9.23 9.23 9.23 0.4K
13:42 9.24 9.24 9.24 9.24 0.2K
13:43 9.24 9.24 9.24 9.24 6.0K
13:44 9.24 9.24 9.24 9.24 5.4K
13:45 9.25 9.25 9.25 9.24 0.4K
13:46 9.23 9.23 9.23 9.23 2.4K
13:49 9.21 9.21 9.20 9.20 1.3K
13:51 9.20 9.20 9.20 9.20 0.8K
13:52 9.20 9.20 9.20 9.20 0.6K
13:54 9.21 9.21 9.21 9.21 1.6K
14:00 9.21 9.21 9.20 9.20 1.2K
14:04 9.20 9.20 9.20 9.20 0.9K
14:06 9.22 9.22 9.21 9.21 0.8K
14:08 9.21 9.21 9.21 9.21 0.3K
14:14 9.22 9.22 9.22 9.22 0.9K
14:15 9.21 9.21 9.21 9.21 1.1K
14:19 9.21 9.21 9.21 9.21 0.7K
14:24 9.21 9.21 9.21 9.21 1.4K
14:29 9.21 9.21 9.21 9.21 0.8K
14:30 9.20 9.21 9.20 9.21 1.0K
14:31 9.21 9.21 9.21 9.21 0.1K
14:32 9.21 9.21 9.21 9.21 0.4K
14:37 9.20 9.20 9.20 9.20 0.3K
14:39 9.20 9.21 9.20 9.21 4.1K
14:41 9.20 9.20 9.20 9.20 0.8K
14:44 9.20 9.21 9.20 9.21 3.9K
14:45 9.21 9.21 9.21 9.21 1.6K
14:46 9.23 9.23 9.23 9.23 0.6K
14:47 9.22 9.22 9.22 9.22 0.4K
14:50 9.21 9.21 9.21 9.21 1.0K
14:51 9.22 9.22 9.22 9.22 2.1K
14:57 9.22 9.22 9.21 9.21 0.4K
14:58 9.21 9.21 9.21 9.21 4.3K
15:03 9.22 9.22 9.22 9.22 0.1K
15:04 9.22 9.22 9.22 9.22 0.8K
15:05 9.21 9.21 9.21 9.21 0.6K
15:06 9.21 9.21 9.21 9.21 0.5K
15:10 9.21 9.21 9.21 9.21 1.0K
15:17 9.21 9.21 9.20 9.20 1.1K
15:20 9.21 9.21 9.21 9.21 0.3K
15:21 9.20 9.20 9.20 9.20 0.4K
15:22 9.21 9.21 9.21 9.21 0.4K
15:24 9.21 9.21 9.21 9.21 1.0K
15:26 9.18 9.18 9.18 9.18 4.6K
15:27 9.18 9.18 9.18 9.18 0.7K
15:28 9.18 9.18 9.16 9.18 0.7K
15:29 9.16 9.16 9.16 9.16 1.0K
15:30 9.18 9.18 9.18 9.18 0.2K
15:31 9.17 9.17 9.17 9.17 3.8K
15:32 9.19 9.19 9.18 9.18 5.5K
15:33 9.18 9.18 9.17 9.16 5.0K
15:34 9.19 9.19 9.17 9.18 3.1K
15:37 9.16 9.16 9.16 9.16 1.2K
15:38 9.18 9.18 9.18 9.18 0.3K
15:39 9.17 9.17 9.17 9.16 3.1K
15:41 9.16 9.16 9.14 9.14 8.8K
15:42 9.15 9.15 9.15 9.15 1.1K
15:43 9.14 9.16 9.14 9.15 2.4K
15:44 9.16 9.16 9.16 9.15 1.6K
15:45 9.15 9.15 9.15 9.15 0.7K
15:46 9.13 9.13 9.12 9.13 5.3K
15:47 9.13 9.13 9.13 9.13 1.1K
15:48 9.13 9.14 9.13 9.14 2.2K
15:49 9.14 9.14 9.13 9.13 2.2K
15:50 9.13 9.13 9.12 9.13 1.6K
15:51 9.13 9.15 9.13 9.15 5.0K
15:52 9.14 9.16 9.14 9.15 6.6K
15:53 9.15 9.15 9.15 9.15 2.5K
15:54 9.14 9.14 9.14 9.14 0.5K
15:55 9.14 9.15 9.14 9.15 4.0K
15:56 9.15 9.15 9.14 9.14 2.3K
15:57 9.15 9.16 9.14 9.16 15.4K
15:58 9.16 9.16 9.16 9.16 16.9K
15:59 9.16 9.16 9.16 9.16 62.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles