Cognex Cp (NQ: CGNX )

75.22 USD -0.76 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.88 22.98 22.59 22.64 1,312,870 -0.17(-0.77%)
Jul 30, 2015 22.60 22.92 22.43 22.81 1,045,330 +0.12(+0.53%)
Jul 29, 2015 22.45 22.73 22.20 22.69 970,470 +0.24(+1.07%)
Jul 28, 2015 22.38 22.58 22.11 22.45 1,469,926 +0.08(+0.34%)
Jul 27, 2015 22.34 22.50 22.08 22.38 977,040 -0.13(-0.58%)
Jul 24, 2015 22.76 23.01 22.49 22.50 1,067,358 -0.28(-1.21%)
Jul 23, 2015 23.14 23.25 22.77 22.78 608,188 -0.30(-1.32%)
Jul 22, 2015 22.87 23.17 22.77 23.08 811,212 +0.05(+0.22%)
Jul 21, 2015 23.16 23.31 22.92 23.04 762,086 -0.11(-0.50%)
Jul 20, 2015 23.29 23.40 23.12 23.15 694,530 -0.04(-0.17%)
Jul 17, 2015 23.54 23.61 23.09 23.19 1,017,048 -0.36(-1.53%)
Jul 16, 2015 23.27 23.67 23.17 23.55 1,106,636 +0.38(+1.66%)
Jul 15, 2015 23.45 23.50 23.12 23.17 903,804 -0.24(-1.03%)
Jul 14, 2015 23.32 23.52 23.12 23.41 1,588,962 +0.03(+0.11%)
Jul 13, 2015 23.88 23.89 23.34 23.38 2,193,288 -0.41(-1.70%)
Jul 10, 2015 23.79 23.99 23.50 23.79 952,264 +0.31(+1.32%)
Jul 09, 2015 23.75 23.92 23.48 23.48 904,956 -0.02(-0.09%)
Jul 08, 2015 23.77 24.00 23.45 23.50 1,320,118 -0.49(-2.04%)
Jul 07, 2015 23.92 24.05 23.25 23.99 1,367,596 +0.04(+0.17%)
Jul 06, 2015 23.76 24.28 23.68 23.95 1,740,060 -0.03(-0.13%)
Jul 02, 2015 23.83 23.98 23.98 23.98 1,084,400 +0.22(+0.93%)
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.