Cognyte Software (CGNT)

CGNT
🏛️ Estados Unidos →
8.24
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.17 9.17 9.17 9.17 2.2K
09:34 9.12 9.12 9.12 9.12 0.1K
09:36 9.14 9.14 9.14 9.13 0.5K
09:39 9.14 9.14 9.14 9.14 0.3K
09:51 9.17 9.19 9.17 9.19 2.9K
09:57 9.17 9.17 9.17 9.17 0.6K
09:58 9.17 9.17 9.17 9.17 0.1K
09:59 9.17 9.18 9.17 9.18 0.7K
10:03 9.18 9.20 9.17 9.20 7.6K
10:04 9.22 9.22 9.22 9.22 1.5K
10:10 9.20 9.20 9.20 9.20 0.3K
10:13 9.18 9.18 9.18 9.18 1.0K
10:15 9.20 9.20 9.20 9.20 0.5K
10:16 9.20 9.20 9.20 9.20 0.7K
10:21 9.18 9.18 9.18 9.18 1.2K
10:22 9.20 9.20 9.20 9.20 0.3K
10:26 9.17 9.17 9.17 9.17 0.8K
10:27 9.15 9.15 9.15 9.15 0.4K
10:36 9.13 9.13 9.13 9.13 0.1K
10:37 9.15 9.15 9.15 9.15 1.1K
10:48 9.16 9.16 9.16 9.16 1.6K
10:59 9.14 9.14 9.14 9.14 0.5K
11:00 9.14 9.15 9.14 9.15 0.9K
11:02 9.16 9.16 9.16 9.15 1.2K
11:06 9.16 9.16 9.14 9.14 1.6K
11:10 9.14 9.14 9.14 9.14 0.6K
11:14 9.13 9.13 9.13 9.13 0.5K
11:19 9.13 9.14 9.13 9.14 6.2K
11:20 9.14 9.14 9.14 9.14 0.1K
11:21 9.14 9.14 9.14 9.14 1.2K
11:22 9.15 9.18 9.15 9.18 3.0K
11:38 9.17 9.17 9.17 9.17 2.2K
11:42 9.19 9.19 9.19 9.19 0.3K
11:44 9.20 9.24 9.20 9.24 13.8K
11:49 9.25 9.27 9.25 9.27 6.4K
11:51 9.25 9.25 9.25 9.25 0.2K
11:52 9.24 9.24 9.24 9.24 0.7K
12:04 9.24 9.24 9.24 9.24 0.7K
12:06 9.24 9.24 9.24 9.24 0.6K
12:11 9.23 9.23 9.23 9.23 1.5K
12:13 9.22 9.22 9.22 9.22 0.2K
12:15 9.24 9.24 9.24 9.24 2.9K
12:16 9.24 9.24 9.24 9.24 0.5K
12:17 9.25 9.25 9.25 9.24 0.7K
12:26 9.27 9.27 9.27 9.27 0.4K
12:31 9.27 9.27 9.27 9.27 0.3K
12:32 9.28 9.28 9.28 9.28 0.2K
12:34 9.27 9.27 9.27 9.27 0.6K
12:35 9.27 9.27 9.27 9.27 0.3K
12:36 9.27 9.27 9.27 9.27 0.4K
12:37 9.28 9.28 9.28 9.28 0.3K
12:38 9.28 9.28 9.28 9.28 0.4K
12:39 9.27 9.27 9.27 9.27 1.2K
12:40 9.26 9.26 9.26 9.26 0.5K
12:41 9.25 9.25 9.25 9.25 0.7K
12:42 9.26 9.26 9.26 9.26 0.4K
12:44 9.27 9.27 9.27 9.27 0.5K
12:48 9.29 9.29 9.29 9.29 1.0K
12:54 9.29 9.29 9.28 9.28 2.7K
12:55 9.27 9.28 9.25 9.25 13.4K
12:56 9.25 9.25 9.25 9.25 0.1K
12:59 9.24 9.24 9.24 9.24 0.7K
13:01 9.23 9.24 9.23 9.24 0.8K
13:03 9.24 9.24 9.24 9.24 1.1K
13:15 9.24 9.24 9.24 9.24 0.2K
13:16 9.24 9.24 9.24 9.24 0.3K
13:17 9.25 9.25 9.25 9.25 2.9K
13:18 9.25 9.25 9.25 9.25 0.3K
13:26 9.25 9.25 9.25 9.25 0.6K
13:27 9.26 9.26 9.26 9.26 1.0K
13:37 9.26 9.26 9.26 9.26 0.1K
13:38 9.26 9.26 9.26 9.26 0.4K
13:46 9.25 9.25 9.25 9.25 1.3K
13:49 9.25 9.25 9.25 9.25 0.3K
13:53 9.23 9.24 9.23 9.24 1.5K
14:07 9.27 9.27 9.27 9.27 0.8K
14:10 9.26 9.26 9.26 9.26 1.2K
14:12 9.25 9.25 9.25 9.25 0.6K
14:13 9.24 9.24 9.24 9.24 0.6K
14:21 9.23 9.23 9.23 9.23 0.8K
14:28 9.23 9.23 9.23 9.23 2.1K
14:29 9.23 9.23 9.23 9.23 0.8K
14:30 9.23 9.23 9.23 9.23 0.2K
14:33 9.22 9.22 9.22 9.22 0.3K
14:35 9.22 9.22 9.22 9.22 0.2K
14:36 9.21 9.21 9.21 9.21 1.9K
14:41 9.19 9.19 9.19 9.19 0.1K
14:42 9.20 9.20 9.20 9.20 0.3K
14:44 9.19 9.19 9.19 9.19 0.3K
14:47 9.19 9.19 9.19 9.19 1.6K
15:03 9.19 9.19 9.19 9.19 0.4K
15:08 9.18 9.18 9.18 9.18 1.0K
15:16 9.18 9.18 9.18 9.18 0.4K
15:18 9.18 9.20 9.18 9.20 2.4K
15:19 9.19 9.19 9.19 9.19 1.4K
15:27 9.18 9.18 9.18 9.18 2.7K
15:28 9.18 9.18 9.18 9.18 0.9K
15:29 9.18 9.18 9.18 9.18 0.3K
15:30 9.18 9.18 9.18 9.18 1.3K
15:34 9.19 9.19 9.18 9.18 0.9K
15:35 9.18 9.18 9.18 9.18 1.8K
15:39 9.17 9.17 9.17 9.16 1.8K
15:42 9.16 9.16 9.16 9.16 1.9K
15:45 9.14 9.14 9.14 9.14 0.2K
15:46 9.15 9.15 9.15 9.15 0.4K
15:47 9.15 9.16 9.15 9.16 6.1K
15:50 9.15 9.15 9.15 9.15 3.6K
15:51 9.15 9.15 9.15 9.15 0.5K
15:52 9.15 9.15 9.15 9.15 1.6K
15:55 9.15 9.15 9.15 9.15 2.0K
15:58 9.15 9.17 9.15 9.17 4.3K
15:59 9.17 9.17 9.14 9.14 38.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles