Cognex Cp (NQ: CGNX )

88.27 USD -0.69 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.38 33.87 33.20 33.78 669,436 +0.25(+0.76%)
Jan 30, 2017 33.57 33.57 32.94 33.53 694,344 +0.08(+0.24%)
Jan 27, 2017 33.55 33.60 33.10 33.45 647,944 -0.14(-0.42%)
Jan 26, 2017 33.65 33.88 33.21 33.58 857,078 -0.23(-0.67%)
Jan 25, 2017 33.10 33.84 33.10 33.81 807,766 +1.00(+3.05%)
Jan 24, 2017 32.49 33.01 32.32 32.81 1,040,340 +0.48(+1.50%)
Jan 23, 2017 32.12 32.51 32.12 32.33 787,878 +0.01(+0.02%)
Jan 20, 2017 32.83 33.12 32.18 32.32 1,293,676 -0.55(-1.69%)
Jan 19, 2017 33.56 33.98 32.72 32.88 1,190,118 -0.78(-2.32%)
Jan 18, 2017 32.34 33.73 32.34 33.65 1,669,406 +1.34(+4.15%)
Jan 17, 2017 33.03 33.18 32.15 32.31 1,273,398 -0.85(-2.55%)
Jan 13, 2017 33.16 33.16 33.16 0 +0.58(+1.76%)
Jan 12, 2017 32.78 32.97 31.91 32.58 694,990 -0.18(-0.55%)
Jan 11, 2017 32.65 32.90 32.38 32.76 705,884 -0.09(-0.27%)
Jan 10, 2017 32.08 33.14 31.96 32.85 1,081,762 +0.87(+2.72%)
Jan 09, 2017 31.77 32.56 31.51 31.99 1,185,830 +0.36(+1.12%)
Jan 06, 2017 31.58 31.88 31.56 31.63 686,096 -0.04(-0.11%)
Jan 05, 2017 32.22 32.29 31.50 31.67 886,614 -0.63(-1.95%)
Jan 04, 2017 31.64 32.30 31.63 32.29 1,107,800 +0.66(+2.09%)
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.