Cognex Cp (NQ: CGNX )

78.90 USD -0.98 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 7.747 7.758 7.468 7.735 900,180 +0.03(+0.32%)
Nov 29, 2005 7.688 7.732 7.588 7.710 758,260 +0.08(+1.05%)
Nov 28, 2005 7.860 7.860 7.620 7.630 918,596 -0.17(-2.21%)
Nov 25, 2005 7.730 7.825 7.730 7.803 73,796 +0.05(+0.61%)
Nov 23, 2005 7.723 7.875 7.723 7.755 417,984 +0.00(+0.00%)
Nov 22, 2005 7.725 7.785 7.670 7.755 659,928 +0.08(+1.11%)
Nov 21, 2005 7.685 7.725 7.655 7.670 904,364 -0.00(-0.07%)
Nov 18, 2005 7.657 7.730 7.638 7.675 799,972 +0.06(+0.82%)
Nov 17, 2005 7.562 7.670 7.520 7.612 1,136,172 +0.05(+0.66%)
Nov 16, 2005 7.505 7.610 7.497 7.562 569,384 +0.06(+0.80%)
Nov 15, 2005 7.685 7.745 7.497 7.503 679,804 -0.22(-2.88%)
Nov 14, 2005 7.705 7.805 7.697 7.725 582,960 +0.01(+0.10%)
Nov 11, 2005 7.735 7.777 7.665 7.718 213,720 -0.07(-0.93%)
Nov 10, 2005 7.662 7.855 7.562 7.790 967,956 +0.11(+1.37%)
Nov 09, 2005 7.598 7.728 7.560 7.685 581,832 +0.04(+0.49%)
Nov 08, 2005 7.548 7.697 7.500 7.647 552,980 +0.03(+0.33%)
Nov 07, 2005 7.707 7.747 7.585 7.622 1,105,912 -0.04(-0.55%)
Nov 04, 2005 7.560 7.692 7.550 7.665 985,340 +0.12(+1.66%)
Nov 03, 2005 7.418 7.550 7.418 7.540 994,956 +0.19(+2.59%)
Nov 02, 2005 7.088 7.415 7.088 7.350 689,632 +0.30(+4.22%)
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.