Cognex Cp (NQ: CGNX )

85.54 USD -2.73 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 53.80 53.80 53.80 0 +0.33(+0.62%)
Aug 30, 2018 53.05 53.89 53.01 53.47 876,760 +0.39(+0.73%)
Aug 29, 2018 53.09 53.27 52.32 53.08 1,001,086 +0.03(+0.06%)
Aug 28, 2018 52.82 53.56 52.73 53.05 955,872 +0.58(+1.11%)
Aug 27, 2018 51.75 53.14 51.75 52.47 972,360 +0.79(+1.53%)
Aug 24, 2018 52.00 52.35 51.22 51.68 921,600 -1.26(-2.38%)
Aug 23, 2018 53.00 53.24 52.68 52.94 567,812 -0.22(-0.41%)
Aug 22, 2018 53.20 53.63 52.72 53.16 669,730 -0.07(-0.13%)
Aug 21, 2018 52.48 53.45 52.08 53.23 1,005,718 +0.80(+1.53%)
Aug 20, 2018 52.37 52.80 52.12 52.43 613,470 +0.00(+0.00%)
Aug 17, 2018 52.46 52.63 51.77 52.43 530,700 -0.18(-0.34%)
Aug 16, 2018 52.36 52.80 52.19 52.61 1,038,257 +0.31(+0.59%)
Aug 15, 2018 52.22 52.42 51.40 52.30 1,094,024 -0.20(-0.38%)
Aug 14, 2018 52.00 52.72 52.00 52.50 1,308,562 +0.52(+1.00%)
Aug 13, 2018 52.61 52.76 51.90 51.98 1,191,614 -0.69(-1.31%)
Aug 10, 2018 52.41 53.03 52.01 52.67 1,006,500 -0.33(-0.62%)
Aug 09, 2018 53.44 53.48 52.79 53.00 763,661 -0.26(-0.49%)
Aug 08, 2018 53.21 53.67 52.77 53.26 1,059,135 +0.00(+0.00%)
Aug 07, 2018 53.00 53.50 52.54 53.26 1,162,401 +0.31(+0.59%)
Aug 06, 2018 52.74 53.20 52.42 52.95 1,327,768 +0.07(+0.13%)
Aug 03, 2018 51.75 52.94 51.18 52.88 1,391,400 +1.05(+2.03%)
Aug 02, 2018 51.07 52.45 50.61 51.83 1,308,201 +0.61(+1.19%)
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.