Cognex Cp (NQ: CGNX )

85.23 USD +2.64 (+3.20%)
Streaming Delayed Price Updated: 11:07 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 21.55 21.78 21.45 21.54 654,180 +0.02(+0.12%)
May 27, 2016 21.32 21.51 21.51 21.51 821,800 +0.26(+1.25%)
May 26, 2016 20.99 21.50 20.95 21.25 627,542 +0.34(+1.60%)
May 25, 2016 20.75 20.95 20.51 20.91 534,382 +0.20(+0.97%)
May 24, 2016 20.33 20.78 19.93 20.71 774,084 +0.47(+2.35%)
May 23, 2016 20.02 20.32 20.02 20.24 502,028 +0.18(+0.90%)
May 20, 2016 19.83 20.20 19.73 20.05 538,330 +0.38(+1.93%)
May 19, 2016 19.66 20.17 19.51 19.67 501,646 -0.05(-0.25%)
May 18, 2016 19.79 20.26 19.58 19.73 718,932 -0.10(-0.53%)
May 17, 2016 20.01 20.33 19.70 19.83 565,636 -0.21(-1.02%)
May 16, 2016 19.89 20.41 19.89 20.04 625,768 +0.25(+1.26%)
May 13, 2016 20.09 20.22 19.76 19.79 551,412 -0.36(-1.79%)
May 12, 2016 20.33 20.49 20.00 20.14 665,390 -0.05(-0.25%)
May 11, 2016 20.30 20.56 20.11 20.20 684,646 -0.23(-1.10%)
May 10, 2016 20.11 20.43 20.02 20.42 783,372 +0.32(+1.57%)
May 09, 2016 20.24 20.50 20.10 20.11 697,288 -0.20(-0.98%)
May 06, 2016 19.99 20.31 19.85 20.30 863,134 +0.25(+1.22%)
May 05, 2016 20.17 20.39 20.04 20.06 965,764 -0.06(-0.30%)
May 04, 2016 20.00 20.64 19.91 20.12 1,785,586 -0.45(-2.16%)
May 03, 2016 19.83 21.24 19.20 20.57 5,610,296 +2.96(+16.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.