Cognex Cp (NQ: CGNX )

83.61 USD -1.87 (-2.19%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.81 31.81 31.81 0 -0.22(-0.69%)
Dec 29, 2016 31.88 32.07 31.50 32.03 519,122 +0.14(+0.44%)
Dec 28, 2016 32.53 32.59 31.84 31.89 610,688 -0.45(-1.38%)
Dec 27, 2016 32.08 32.38 32.03 32.33 692,932 +0.32(+1.00%)
Dec 23, 2016 32.01 32.01 32.01 0 -0.38(-1.17%)
Dec 22, 2016 32.32 32.69 32.24 32.40 1,200,652 +0.12(+0.37%)
Dec 21, 2016 32.13 32.59 32.11 32.28 551,680 +0.22(+0.67%)
Dec 20, 2016 32.33 32.40 31.78 32.06 980,500 -0.32(-0.99%)
Dec 19, 2016 32.26 32.65 32.12 32.38 1,195,496 +0.12(+0.39%)
Dec 16, 2016 32.45 32.71 32.10 32.26 2,151,500 -0.12(-0.39%)
Dec 15, 2016 32.09 32.83 32.09 32.38 1,223,788 +0.28(+0.87%)
Dec 14, 2016 32.15 32.33 31.95 32.10 802,098 -0.12(-0.39%)
Dec 13, 2016 32.28 32.75 32.06 32.22 1,045,052 +0.18(+0.56%)
Dec 12, 2016 32.97 32.97 31.75 32.04 1,182,494 +0.52(+1.67%)
Dec 09, 2016 32.20 32.37 31.36 31.52 1,512,208 -0.49(-1.52%)
Dec 08, 2016 30.12 32.12 29.95 32.01 2,931,210 +2.30(+7.76%)
Dec 07, 2016 29.58 29.82 29.14 29.70 1,967,922 +0.10(+0.32%)
Dec 06, 2016 29.04 29.62 29.04 29.61 1,836,302 +0.59(+2.03%)
Dec 05, 2016 29.21 29.54 28.91 29.01 1,342,472 +0.01(+0.05%)
Dec 02, 2016 29.22 29.55 28.71 29.00 1,557,652 -0.54(-1.83%)
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.