Cognex Cp (NQ: CGNX )

83.52 USD -1.96 (-2.29%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 68.00 69.62 67.14 69.29 11,328,834 +1.37(+2.01%)
Nov 29, 2017 71.92 72.29 66.50 67.92 4,012,056 -4.00(-5.56%)
Nov 28, 2017 72.18 72.32 71.25 71.92 2,078,480 +0.30(+0.42%)
Nov 27, 2017 72.46 72.52 71.14 71.61 2,551,732 -0.58(-0.80%)
Nov 24, 2017 71.88 72.71 71.86 72.19 2,044,802 +0.62(+0.86%)
Nov 22, 2017 72.99 72.99 71.11 71.57 2,081,388 -0.86(-1.18%)
Nov 21, 2017 71.46 72.50 71.29 72.43 1,775,752 +1.47(+2.07%)
Nov 20, 2017 70.89 71.35 70.18 70.96 1,498,814 +0.70(+1.00%)
Nov 17, 2017 69.09 70.36 69.03 70.26 2,416,304 +1.29(+1.87%)
Nov 16, 2017 69.11 69.50 68.65 68.97 1,359,960 +0.18(+0.27%)
Nov 15, 2017 68.42 68.89 67.38 68.79 1,630,564 -0.08(-0.12%)
Nov 14, 2017 68.75 70.47 68.23 68.86 2,140,844 +0.11(+0.17%)
Nov 13, 2017 68.11 69.31 67.62 68.75 1,541,024 +0.57(+0.84%)
Nov 10, 2017 67.20 69.09 67.20 68.18 1,659,518 +1.00(+1.50%)
Nov 09, 2017 67.33 67.46 66.39 67.18 1,445,760 -0.52(-0.77%)
Nov 08, 2017 67.52 68.88 67.50 67.69 1,815,166 -0.31(-0.46%)
Nov 07, 2017 67.27 68.44 66.85 68.00 2,033,312 +0.73(+1.09%)
Nov 06, 2017 66.05 67.46 65.92 67.27 2,080,350 +0.83(+1.25%)
Nov 03, 2017 64.05 67.35 63.83 66.44 5,035,440 +2.73(+4.29%)
Nov 02, 2017 62.57 64.04 61.60 63.71 2,470,336 +1.23(+1.97%)
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.