Cognex Cp (NQ: CGNX )

83.29 USD -2.19 (-2.56%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 54.24 54.67 53.76 54.49 1,398,644 +0.47(+0.86%)
Aug 30, 2017 53.09 54.17 52.97 54.02 1,299,318 +1.08(+2.05%)
Aug 29, 2017 52.18 53.16 51.96 52.94 1,188,084 +0.20(+0.38%)
Aug 28, 2017 52.13 53.00 51.66 52.74 2,196,216 +1.35(+2.64%)
Aug 25, 2017 51.83 52.10 51.35 51.38 1,930,376 -0.23(-0.45%)
Aug 24, 2017 50.94 51.79 50.71 51.61 1,038,096 +0.81(+1.59%)
Aug 23, 2017 50.80 50.94 50.41 50.80 925,112 -0.24(-0.48%)
Aug 22, 2017 50.60 51.21 50.15 51.04 904,242 +0.66(+1.31%)
Aug 21, 2017 50.72 50.80 49.85 50.38 976,010 -0.38(-0.75%)
Aug 18, 2017 50.67 51.21 50.50 50.76 900,794 +0.13(+0.26%)
Aug 17, 2017 51.75 51.76 50.58 50.63 982,202 -1.27(-2.45%)
Aug 16, 2017 52.25 52.30 51.54 51.90 1,104,256 -0.05(-0.10%)
Aug 15, 2017 52.17 52.99 51.90 51.96 1,432,426 +0.02(+0.04%)
Aug 14, 2017 51.60 52.45 51.60 51.94 2,644,080 +1.18(+2.31%)
Aug 11, 2017 49.92 51.00 49.74 50.76 1,304,844 +0.85(+1.70%)
Aug 10, 2017 51.11 51.47 49.86 49.91 2,577,784 -1.45(-2.81%)
Aug 09, 2017 51.07 51.52 50.26 51.35 1,700,208 -0.08(-0.16%)
Aug 08, 2017 51.58 52.59 51.26 51.44 1,486,174 -0.33(-0.65%)
Aug 07, 2017 50.30 52.03 50.03 51.77 1,597,588 +1.62(+3.22%)
Aug 04, 2017 51.01 51.10 49.66 50.15 1,657,822 -0.58(-1.13%)
Aug 03, 2017 50.85 51.82 50.67 50.73 1,872,488 -0.08(-0.15%)
Aug 02, 2017 52.88 53.33 50.72 50.80 4,568,990 -1.83(-3.49%)
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.