Cognex Cp (NQ: CGNX )

84.41 USD +1.51 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.26 30.33 29.86 29.86 823,594 -0.32(-1.04%)
Nov 29, 2016 30.04 30.45 30.04 30.17 975,418 +0.16(+0.53%)
Nov 28, 2016 30.42 30.68 29.87 30.01 894,452 -0.36(-1.20%)
Nov 25, 2016 30.47 30.75 30.31 30.38 495,340 -0.05(-0.15%)
Nov 23, 2016 30.42 30.42 30.42 0 +0.02(+0.07%)
Nov 22, 2016 29.83 30.45 29.72 30.40 1,407,868 +0.68(+2.31%)
Nov 21, 2016 29.69 29.98 29.49 29.71 992,652 +0.29(+0.99%)
Nov 18, 2016 29.42 29.74 29.20 29.42 1,812,084 -0.08(-0.27%)
Nov 17, 2016 29.36 29.92 29.13 29.50 1,175,398 +0.14(+0.48%)
Nov 16, 2016 29.17 29.59 29.00 29.36 1,002,880 +0.12(+0.43%)
Nov 15, 2016 28.62 29.42 28.56 29.24 1,472,666 +0.63(+2.20%)
Nov 14, 2016 27.86 28.76 27.86 28.61 2,247,368 +0.90(+3.23%)
Nov 11, 2016 26.97 27.76 26.75 27.71 1,121,740 +0.75(+2.76%)
Nov 10, 2016 27.80 27.97 26.95 26.97 1,169,970 -0.64(-2.32%)
Nov 09, 2016 27.02 27.84 26.89 27.61 1,258,826 +0.17(+0.60%)
Nov 08, 2016 27.41 27.75 26.86 27.45 1,079,440 +0.00(+0.02%)
Nov 07, 2016 26.00 27.51 25.63 27.44 2,074,382 +2.06(+8.10%)
Nov 04, 2016 25.00 25.60 24.95 25.39 773,028 +0.47(+1.89%)
Nov 03, 2016 24.95 25.42 24.89 24.92 1,051,916 +0.05(+0.22%)
Nov 02, 2016 25.68 25.73 24.84 24.86 1,439,534 -0.92(-3.59%)
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.