Cognex Cp (NQ: CGNX )

80.14 USD +0.19 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.31 25.38 24.79 25.24 1,292,650 -0.09(-0.38%)
May 28, 2015 24.98 25.58 24.95 25.33 1,381,648 +0.44(+1.77%)
May 27, 2015 24.45 24.99 24.31 24.89 938,684 +0.52(+2.13%)
May 26, 2015 24.09 24.38 24.01 24.37 1,062,332 +0.12(+0.47%)
May 22, 2015 24.43 24.25 24.25 24.25 699,000 -0.18(-0.72%)
May 21, 2015 24.38 24.57 24.25 24.43 456,620 -0.02(-0.06%)
May 20, 2015 24.49 24.62 24.22 24.45 650,248 +0.06(+0.25%)
May 19, 2015 24.76 24.81 24.25 24.39 1,115,754 -0.32(-1.32%)
May 18, 2015 24.37 24.84 24.25 24.71 762,610 +0.34(+1.40%)
May 15, 2015 24.46 24.59 24.15 24.37 986,072 -0.05(-0.18%)
May 14, 2015 24.05 24.43 23.86 24.42 952,774 +0.52(+2.15%)
May 13, 2015 23.43 24.00 23.43 23.90 1,259,350 +0.48(+2.05%)
May 12, 2015 23.06 23.58 22.76 23.42 929,314 +0.13(+0.56%)
May 11, 2015 23.30 23.52 23.25 23.29 884,274 +0.02(+0.09%)
May 08, 2015 23.77 23.84 23.14 23.27 1,173,488 -0.23(-0.98%)
May 07, 2015 23.14 23.54 23.02 23.50 1,271,958 +0.37(+1.60%)
May 06, 2015 22.92 23.14 22.77 23.13 1,449,358 +0.36(+1.58%)
May 05, 2015 23.93 24.33 22.42 22.77 4,519,068 -0.73(-3.13%)
May 04, 2015 22.96 23.76 22.66 23.50 2,899,330 +0.54(+2.35%)
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.