Cognex Cp (NQ: CGNX )

87.25 USD +2.17 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.27 46.67 45.15 45.71 1,271,321 -0.70(-1.51%)
May 30, 2018 47.18 47.44 46.37 46.41 1,343,552 -0.66(-1.40%)
May 29, 2018 46.68 48.17 46.54 47.07 1,612,255 +0.36(+0.77%)
May 25, 2018 46.71 46.71 46.71 0 +0.11(+0.24%)
May 24, 2018 46.60 46.70 45.93 46.60 997,446 +0.03(+0.06%)
May 23, 2018 46.03 46.61 45.67 46.57 921,623 +0.23(+0.50%)
May 22, 2018 45.96 46.79 45.75 46.34 1,288,052 +0.61(+1.33%)
May 21, 2018 45.75 46.86 45.38 45.73 1,459,347 +0.28(+0.62%)
May 18, 2018 46.65 46.73 45.32 45.45 2,720,448 -1.31(-2.80%)
May 17, 2018 48.00 48.00 46.64 46.76 1,639,568 -1.51(-3.13%)
May 16, 2018 47.29 48.67 46.84 48.27 1,652,010 +0.88(+1.86%)
May 15, 2018 48.85 49.15 47.26 47.39 2,286,291 -1.82(-3.70%)
May 14, 2018 48.50 49.65 48.50 49.21 1,860,648 +0.84(+1.74%)
May 11, 2018 48.46 48.66 48.06 48.37 1,271,841 -0.10(-0.21%)
May 10, 2018 48.30 48.94 48.10 48.47 1,610,854 +0.24(+0.50%)
May 09, 2018 47.14 48.33 46.93 48.23 1,654,415 +1.21(+2.57%)
May 08, 2018 46.02 47.10 46.02 47.02 2,245,537 +0.68(+1.47%)
May 07, 2018 45.51 46.73 45.28 46.34 2,992,311 -0.83(-1.76%)
May 04, 2018 46.18 48.11 45.33 47.17 2,220,365 +1.04(+2.25%)
May 03, 2018 44.97 46.40 44.77 46.13 2,724,537 +1.07(+2.37%)
May 02, 2018 45.63 45.79 44.63 45.06 3,154,961 -1.04(-2.26%)
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.