Cognex Cp (NQ: CGNX )

78.25 USD -0.64 (-0.80%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.83 24.83 24.57 24.80 777,282 -0.13(-0.54%)
Mar 30, 2015 24.47 24.98 24.46 24.93 867,328 +0.60(+2.47%)
Mar 27, 2015 23.87 24.42 23.71 24.33 866,572 +0.42(+1.76%)
Mar 26, 2015 23.73 24.01 23.50 23.91 687,806 +0.00(+0.00%)
Mar 25, 2015 24.98 24.98 23.90 23.91 966,862 -0.68(-2.77%)
Mar 24, 2015 24.30 24.62 24.24 24.59 1,303,944 +0.31(+1.28%)
Mar 23, 2015 24.93 24.93 24.17 24.28 1,982,312 -0.57(-2.31%)
Mar 20, 2015 25.00 25.00 24.83 24.86 2,139,004 +0.04(+0.16%)
Mar 19, 2015 24.58 24.90 24.40 24.82 999,268 +0.25(+1.02%)
Mar 18, 2015 24.45 24.74 24.17 24.57 1,559,980 +0.09(+0.35%)
Mar 17, 2015 24.80 24.84 24.21 24.48 1,126,774 -0.32(-1.29%)
Mar 16, 2015 24.38 24.86 24.38 24.80 1,075,080 +0.50(+2.06%)
Mar 13, 2015 24.24 24.39 23.98 24.30 997,632 +0.09(+0.39%)
Mar 12, 2015 23.82 24.23 23.64 24.20 1,326,738 +0.48(+2.02%)
Mar 11, 2015 23.14 23.73 23.08 23.73 1,198,924 +0.60(+2.62%)
Mar 10, 2015 22.95 23.31 22.84 23.12 830,342 -0.15(-0.67%)
Mar 09, 2015 23.20 23.45 22.88 23.27 784,578 +0.20(+0.84%)
Mar 06, 2015 23.50 23.61 23.03 23.08 884,036 -0.53(-2.24%)
Mar 05, 2015 23.17 23.64 22.95 23.61 1,227,682 +0.55(+2.39%)
Mar 04, 2015 23.04 23.20 22.81 23.06 1,004,898 -0.15(-0.65%)
Mar 03, 2015 23.30 23.61 23.19 23.21 1,262,940 -0.30(-1.28%)
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.