Cognex Cp (NQ: CGNX )

85.10 USD +1.87 (+2.25%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 55.17 55.21 54.78 55.14 1,161,006 +0.13(+0.25%)
Sep 28, 2017 55.08 55.30 54.51 55.01 1,058,858 -0.25(-0.46%)
Sep 27, 2017 54.60 55.52 54.60 55.26 1,163,984 +0.88(+1.63%)
Sep 26, 2017 55.19 55.50 53.95 54.38 1,562,704 -0.67(-1.23%)
Sep 25, 2017 56.69 56.90 54.84 55.05 1,090,728 -1.67(-2.94%)
Sep 22, 2017 56.53 57.04 56.51 56.72 541,362 +0.01(+0.03%)
Sep 21, 2017 56.62 57.03 56.38 56.70 1,208,576 +0.10(+0.17%)
Sep 20, 2017 57.00 57.37 56.35 56.60 1,166,666 -0.42(-0.75%)
Sep 19, 2017 57.45 57.67 56.83 57.03 1,065,772 -0.19(-0.33%)
Sep 18, 2017 56.27 57.60 56.22 57.22 1,219,568 +1.25(+2.22%)
Sep 15, 2017 55.60 56.09 55.51 55.97 1,457,238 +0.33(+0.60%)
Sep 14, 2017 55.05 55.82 55.00 55.64 950,966 +0.51(+0.93%)
Sep 13, 2017 55.74 55.87 55.01 55.13 1,203,930 -0.66(-1.18%)
Sep 12, 2017 55.87 56.08 55.36 55.79 1,637,812 +0.34(+0.61%)
Sep 11, 2017 54.49 55.58 54.46 55.45 1,486,072 +1.49(+2.77%)
Sep 08, 2017 53.63 54.47 53.44 53.96 746,620 +0.03(+0.06%)
Sep 07, 2017 53.66 54.12 53.31 53.92 909,368 +0.33(+0.63%)
Sep 06, 2017 53.80 53.91 52.74 53.59 936,562 -0.12(-0.22%)
Sep 05, 2017 53.67 54.41 52.94 53.71 889,552 -0.46(-0.84%)
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.