Cognex Cp (NQ: CGNX )

83.20 USD -2.00 (-2.35%)
Streaming Delayed Price Updated: 3:08 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 19.26 19.61 19.26 19.48 899,670 +0.21(+1.12%)
Mar 30, 2016 19.29 19.46 19.14 19.26 817,314 +0.12(+0.60%)
Mar 29, 2016 18.77 19.23 18.75 19.14 1,117,758 +0.30(+1.59%)
Mar 28, 2016 18.83 18.95 18.49 18.84 704,590 +0.14(+0.72%)
Mar 24, 2016 19.00 18.71 18.71 18.71 2,009,600 -1.03(-5.22%)
Mar 23, 2016 20.00 20.10 19.73 19.74 749,622 -0.37(-1.82%)
Mar 22, 2016 20.49 20.58 20.02 20.11 919,482 -0.44(-2.12%)
Mar 21, 2016 20.58 20.79 20.42 20.54 563,934 -0.10(-0.48%)
Mar 18, 2016 19.77 20.70 19.77 20.64 1,262,204 +0.81(+4.08%)
Mar 17, 2016 19.47 19.89 19.45 19.83 603,730 +0.36(+1.85%)
Mar 16, 2016 19.05 19.48 19.00 19.47 956,910 +0.05(+0.28%)
Mar 15, 2016 19.49 19.55 19.12 19.42 586,402 -0.14(-0.74%)
Mar 14, 2016 19.59 19.80 19.54 19.56 524,354 -0.11(-0.53%)
Mar 11, 2016 19.51 19.96 19.30 19.67 1,183,334 -0.27(-1.38%)
Mar 10, 2016 19.86 19.98 19.62 19.94 713,838 +0.11(+0.55%)
Mar 09, 2016 19.82 19.99 19.50 19.83 475,532 +0.04(+0.23%)
Mar 08, 2016 20.00 20.09 19.74 19.79 739,384 -0.35(-1.74%)
Mar 07, 2016 20.11 20.21 19.56 20.14 603,112 -0.05(-0.25%)
Mar 04, 2016 19.86 20.16 19.80 20.18 894,370 +0.32(+1.61%)
Mar 03, 2016 19.50 19.88 19.08 19.86 1,034,862 +0.32(+1.64%)
Mar 02, 2016 19.18 19.75 19.01 19.55 814,518 +0.35(+1.82%)
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.