Cognex Cp (NQ: CGNX )

89.64 USD -1.31 (-1.44%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.328 3.420 3.225 3.335 1,238,892 +0.06(+1.68%)
Mar 30, 2009 3.320 3.320 3.163 3.280 648,172 -0.20(-5.75%)
Mar 26, 2009 3.467 3.505 3.370 3.480 1,111,672 +0.07(+2.05%)
Mar 25, 2009 3.395 3.500 3.255 3.410 700,544 +0.05(+1.41%)
Mar 24, 2009 3.357 3.420 3.320 3.362 860,788 -0.03(-0.88%)
Mar 23, 2009 3.293 3.393 3.125 3.393 1,166,092 +0.27(+8.82%)
Mar 20, 2009 3.180 3.232 3.100 3.118 1,464,276 -0.03(-1.03%)
Mar 19, 2009 3.163 3.195 3.100 3.150 908,888 +0.05(+1.53%)
Mar 18, 2009 2.980 3.170 2.915 3.103 1,271,424 +0.10(+3.50%)
Mar 17, 2009 2.790 3.002 2.790 2.998 1,661,864 +0.17(+6.01%)
Mar 16, 2009 2.728 2.900 2.680 2.828 1,524,912 +0.12(+4.24%)
Mar 13, 2009 2.692 2.775 2.632 2.712 1,050,904 +0.04(+1.50%)
Mar 12, 2009 2.417 2.683 2.417 2.672 2,157,140 +0.15(+5.84%)
Mar 11, 2009 2.527 2.610 2.400 2.525 812,960 +0.02(+0.70%)
Mar 10, 2009 2.435 2.572 2.428 2.507 1,131,984 +0.12(+5.03%)
Mar 09, 2009 2.453 2.495 2.365 2.388 913,848 -0.10(-4.02%)
Mar 06, 2009 2.510 2.535 2.417 2.487 1,300,588 -0.00(-0.10%)
Mar 05, 2009 2.550 2.592 2.487 2.490 1,140,332 -0.12(-4.60%)
Mar 04, 2009 2.583 2.672 2.458 2.610 1,864,724 -0.05(-1.88%)
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.