Cognex Cp (NQ: CGNX )

90.41 USD +2.00 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.567 7.620 7.360 7.522 704,396 -0.09(-1.15%)
Dec 29, 2005 7.622 7.715 7.565 7.610 281,736 -0.03(-0.46%)
Dec 28, 2005 7.612 7.673 7.478 7.645 254,800 +0.05(+0.72%)
Dec 27, 2005 7.865 7.928 7.590 7.590 495,600 -0.25(-3.25%)
Dec 23, 2005 7.782 7.888 7.760 7.845 216,212 +0.11(+1.39%)
Dec 22, 2005 7.770 7.855 7.617 7.737 544,612 -0.05(-0.64%)
Dec 21, 2005 7.750 7.890 7.680 7.787 560,508 +0.00(+0.00%)
Dec 20, 2005 7.780 7.938 7.755 7.787 406,448 -0.03(-0.42%)
Dec 19, 2005 7.822 7.975 7.702 7.820 685,356 -0.06(-0.79%)
Dec 16, 2005 7.870 7.955 7.732 7.883 1,691,588 +0.03(+0.41%)
Dec 15, 2005 8.070 8.072 7.765 7.850 759,344 -0.22(-2.70%)
Dec 14, 2005 8.072 8.175 8.003 8.068 1,241,220 +0.07(+0.84%)
Dec 13, 2005 7.918 8.150 7.838 8.000 3,340,096 +0.53(+7.06%)
Dec 12, 2005 7.370 7.510 7.370 7.473 486,588 +0.08(+1.15%)
Dec 09, 2005 7.150 7.433 7.150 7.388 738,168 +0.20(+2.78%)
Dec 08, 2005 7.450 7.505 7.143 7.188 1,204,444 -0.21(-2.90%)
Dec 07, 2005 7.598 7.655 7.308 7.402 1,117,520 -0.15(-2.02%)
Dec 06, 2005 7.600 7.683 7.530 7.555 619,760 -0.04(-0.59%)
Dec 05, 2005 7.787 7.787 7.510 7.600 902,000 -0.23(-2.91%)
Dec 02, 2005 7.825 7.862 7.690 7.827 490,468 -0.04(-0.48%)
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.