Cognex Cp (NQ: CGNX )

88.41 USD +2.12 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.85 15.90 15.60 15.62 0 -0.23(-1.48%)
Oct 30, 2013 16.56 16.75 15.85 15.86 1,584,458 -0.67(-4.05%)
Oct 29, 2013 15.67 17.50 15.67 16.53 0 +0.90(+5.72%)
Oct 28, 2013 15.57 15.65 15.29 15.63 0 +0.03(+0.19%)
Oct 25, 2013 15.63 15.70 15.43 15.61 0 +0.05(+0.35%)
Oct 24, 2013 15.37 15.61 15.37 15.55 440,122 +0.13(+0.84%)
Oct 23, 2013 15.35 15.48 15.26 15.42 459,404 -0.07(-0.48%)
Oct 22, 2013 15.48 15.53 15.32 15.49 606,566 +0.08(+0.55%)
Oct 21, 2013 15.52 15.62 15.35 15.41 921,944 -0.13(-0.87%)
Oct 18, 2013 15.72 15.74 15.37 15.54 1,170,360 -0.05(-0.32%)
Oct 17, 2013 15.61 15.78 15.53 15.60 940,198 -0.05(-0.35%)
Oct 16, 2013 15.50 15.68 15.43 15.65 702,360 +0.22(+1.43%)
Oct 15, 2013 15.82 15.91 15.40 15.43 846,160 -0.40(-2.53%)
Oct 14, 2013 15.38 15.86 15.34 15.83 746,322 +0.31(+2.00%)
Oct 11, 2013 15.22 15.57 15.12 15.52 0 +0.29(+1.87%)
Oct 10, 2013 14.96 15.24 14.80 15.23 842,930 +0.49(+3.32%)
Oct 09, 2013 14.90 14.90 14.61 14.74 903,740 -0.12(-0.77%)
Oct 08, 2013 15.16 15.24 14.84 14.86 1,286,966 -0.34(-2.24%)
Oct 07, 2013 15.27 15.44 15.19 15.20 0 -0.21(-1.36%)
Oct 04, 2013 15.24 15.47 15.24 15.41 0 +0.11(+0.69%)
Oct 03, 2013 15.49 15.60 15.15 15.30 0 -0.29(-1.83%)
Oct 02, 2013 15.58 15.77 15.51 15.59 597,958 -0.17(-1.08%)
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.