Cognyte Software (CGNT)

CGNT
🏛️ Estados Unidos →
8.40
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 9.31 9.31 9.31 9.31 1.4K
09:41 9.31 9.31 9.29 9.29 0.9K
09:42 9.30 9.30 9.30 9.30 0.4K
10:06 9.23 9.23 9.23 9.23 0.7K
10:07 9.23 9.23 9.23 9.23 1.6K
10:09 9.22 9.22 9.22 9.22 0.4K
10:11 9.23 9.23 9.23 9.23 0.4K
10:12 9.25 9.25 9.25 9.24 0.1K
10:15 9.25 9.25 9.25 9.24 0.2K
10:21 9.21 9.21 9.21 9.21 1.4K
10:24 9.24 9.24 9.24 9.24 0.4K
10:32 9.25 9.25 9.25 9.24 0.5K
10:46 9.23 9.23 9.23 9.23 0.1K
10:47 9.24 9.24 9.24 9.24 1.8K
10:53 9.24 9.24 9.24 9.24 0.6K
11:05 9.21 9.21 9.21 9.21 0.8K
11:06 9.21 9.21 9.21 9.21 1.7K
11:13 9.21 9.21 9.21 9.21 0.2K
11:16 9.21 9.21 9.21 9.21 1.5K
11:18 9.21 9.21 9.21 9.21 0.5K
11:20 9.18 9.18 9.18 9.18 0.1K
11:21 9.18 9.18 9.18 9.18 0.6K
11:23 9.17 9.17 9.17 9.17 1.2K
11:45 9.14 9.14 9.14 9.14 0.7K
11:54 9.18 9.18 9.17 9.17 0.5K
11:55 9.19 9.19 9.16 9.18 2.7K
11:56 9.18 9.19 9.17 9.17 1.9K
11:57 9.18 9.19 9.17 9.18 3.2K
12:02 9.18 9.18 9.18 9.18 2.3K
12:03 9.19 9.19 9.19 9.19 0.8K
12:04 9.20 9.20 9.20 9.20 1.1K
12:07 9.18 9.18 9.18 9.18 0.8K
12:14 9.18 9.18 9.16 9.15 0.7K
12:17 9.16 9.16 9.16 9.16 0.3K
12:19 9.20 9.20 9.20 9.20 0.9K
12:20 9.18 9.18 9.18 9.18 0.4K
12:24 9.17 9.17 9.17 9.16 0.4K
12:29 9.19 9.19 9.19 9.19 0.5K
12:31 9.20 9.20 9.20 9.20 0.8K
12:41 9.20 9.20 9.20 9.20 2.8K
13:22 9.22 9.22 9.22 9.22 0.7K
13:28 9.23 9.23 9.23 9.23 0.2K
13:32 9.21 9.21 9.21 9.21 2.2K
13:38 9.21 9.21 9.21 9.21 0.5K
13:47 9.21 9.21 9.21 9.21 0.6K
13:51 9.20 9.20 9.20 9.20 1.0K
14:08 9.21 9.21 9.21 9.21 0.2K
14:12 9.20 9.20 9.20 9.20 2.2K
14:18 9.21 9.21 9.21 9.21 1.4K
14:30 9.21 9.21 9.21 9.21 0.9K
14:56 9.20 9.20 9.20 9.20 1.6K
15:02 9.18 9.20 9.18 9.20 1.4K
15:06 9.19 9.19 9.19 9.19 1.3K
15:07 9.19 9.20 9.19 9.20 1.6K
15:17 9.19 9.19 9.17 9.17 3.2K
15:22 9.16 9.16 9.16 9.16 0.9K
15:24 9.16 9.16 9.16 9.16 0.2K
15:26 9.15 9.15 9.15 9.15 0.4K
15:27 9.16 9.16 9.16 9.16 0.2K
15:28 9.16 9.16 9.16 9.16 0.3K
15:30 9.15 9.15 9.15 9.15 0.8K
15:32 9.16 9.16 9.16 9.16 0.3K
15:35 9.16 9.16 9.15 9.15 0.7K
15:37 9.15 9.15 9.15 9.15 0.1K
15:38 9.16 9.16 9.15 9.15 0.4K
15:40 9.15 9.15 9.15 9.15 0.4K
15:41 9.16 9.16 9.16 9.16 0.6K
15:42 9.16 9.16 9.16 9.16 0.4K
15:44 9.15 9.15 9.15 9.15 0.3K
15:45 9.16 9.16 9.16 9.16 0.6K
15:46 9.15 9.15 9.15 9.15 8.9K
15:47 9.14 9.14 9.13 9.13 1.1K
15:50 9.12 9.12 9.12 9.12 1.6K
15:51 9.10 9.13 9.10 9.13 2.6K
15:53 9.13 9.14 9.13 9.14 1.5K
15:54 9.12 9.12 9.12 9.12 1.6K
15:55 9.12 9.12 9.12 9.12 0.7K
15:56 9.12 9.14 9.12 9.14 2.3K
15:57 9.14 9.14 9.14 9.14 2.6K
15:58 9.13 9.15 9.12 9.12 6.3K
15:59 9.14 9.14 9.12 9.12 39.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles