Cognex Cp (NQ: CGNX )

85.07 USD -3.77 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.05 43.33 42.34 42.45 3,250,412 -0.51(-1.18%)
Jun 29, 2017 45.05 45.16 42.53 42.96 2,547,226 -2.18(-4.83%)
Jun 28, 2017 44.78 45.30 44.05 45.13 1,640,130 +0.39(+0.87%)
Jun 27, 2017 45.75 45.87 44.70 44.74 1,427,544 -1.21(-2.63%)
Jun 26, 2017 46.05 46.82 45.53 45.96 898,878 +0.09(+0.19%)
Jun 23, 2017 45.29 46.21 44.97 45.87 2,006,044 +0.56(+1.25%)
Jun 22, 2017 45.99 46.10 44.95 45.30 1,010,500 -0.70(-1.51%)
Jun 21, 2017 46.12 46.41 45.82 46.00 956,260 +0.00(+0.00%)
Jun 20, 2017 47.06 47.41 45.86 46.00 1,020,618 -1.24(-2.64%)
Jun 19, 2017 46.19 47.28 46.08 47.24 1,316,640 +1.64(+3.60%)
Jun 16, 2017 44.89 46.20 44.88 45.60 2,282,674 +0.74(+1.65%)
Jun 15, 2017 44.65 44.96 44.04 44.87 1,015,074 -0.45(-0.99%)
Jun 14, 2017 45.60 45.86 44.67 45.31 1,392,344 +0.16(+0.37%)
Jun 13, 2017 45.34 46.28 44.71 45.15 1,963,360 +0.23(+0.50%)
Jun 12, 2017 46.99 47.00 43.51 44.92 3,396,116 -2.02(-4.30%)
Jun 09, 2017 48.24 48.99 46.40 46.95 2,172,362 -1.01(-2.12%)
Jun 08, 2017 47.32 48.03 47.17 47.96 1,157,958 +0.64(+1.35%)
Jun 07, 2017 47.91 47.97 46.69 47.32 1,380,746 -0.60(-1.25%)
Jun 06, 2017 46.96 48.33 46.65 47.92 2,211,966 +0.89(+1.90%)
Jun 05, 2017 46.78 47.41 46.53 47.03 1,081,156 +0.16(+0.33%)
Jun 02, 2017 46.76 47.21 46.37 46.87 1,157,208 +0.24(+0.51%)
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.