Cognex Cp (NQ: CGNX )

82.02 USD +2.12 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.37 44.02 42.31 44.02 1,521,700 +1.66(+3.92%)
Nov 29, 2018 42.34 42.98 41.93 42.36 1,146,093 -0.25(-0.59%)
Nov 28, 2018 41.21 42.64 40.32 42.61 1,339,655 +1.77(+4.33%)
Nov 27, 2018 41.63 41.67 40.75 40.84 1,104,589 -0.75(-1.80%)
Nov 26, 2018 41.53 42.28 41.41 41.59 1,182,971 +0.74(+1.81%)
Nov 23, 2018 40.30 41.54 40.30 40.85 301,000 -0.04(-0.10%)
Nov 21, 2018 40.89 40.89 40.89 0 +0.23(+0.57%)
Nov 20, 2018 39.91 41.11 39.28 40.66 1,364,019 -0.05(-0.12%)
Nov 19, 2018 42.85 42.85 40.47 40.71 2,295,929 -1.99(-4.66%)
Nov 16, 2018 41.52 42.97 41.29 42.70 1,458,300 +0.62(+1.47%)
Nov 15, 2018 41.04 42.43 40.72 42.08 2,345,489 +0.81(+1.96%)
Nov 14, 2018 42.43 42.92 40.98 41.27 1,490,920 -0.70(-1.67%)
Nov 13, 2018 42.05 42.58 41.67 41.97 1,788,995 +0.00(+0.00%)
Nov 12, 2018 44.05 44.25 41.82 41.97 1,711,642 -3.09(-6.86%)
Nov 09, 2018 46.16 46.38 44.72 45.06 1,029,100 -1.75(-3.74%)
Nov 08, 2018 47.17 47.65 46.57 46.81 809,582 -0.61(-1.29%)
Nov 07, 2018 47.31 47.64 46.43 47.42 1,394,799 +0.76(+1.63%)
Nov 06, 2018 44.85 46.74 44.64 46.66 1,280,475 +1.66(+3.69%)
Nov 05, 2018 46.39 46.75 44.66 45.00 1,485,627 -1.57(-3.37%)
Nov 02, 2018 46.67 47.69 45.66 46.57 2,165,200 +0.20(+0.43%)
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.