Cognex Cp (NQ: CGNX )

88.84 USD -2.11 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.61 17.95 17.60 17.78 901,346 +0.04(+0.20%)
Aug 28, 2015 17.56 17.88 17.56 17.75 1,093,558 +0.19(+1.08%)
Aug 27, 2015 17.05 17.72 17.00 17.55 1,507,314 +0.64(+3.78%)
Aug 26, 2015 17.18 17.36 16.49 16.92 2,671,406 +0.17(+1.02%)
Aug 25, 2015 17.89 17.93 16.73 16.75 3,284,996 -0.51(-2.98%)
Aug 24, 2015 16.88 17.71 16.51 17.26 2,925,432 -0.54(-3.03%)
Aug 21, 2015 17.93 18.09 17.76 17.80 2,347,328 -0.34(-1.85%)
Aug 20, 2015 18.34 18.40 18.13 18.14 1,482,216 -0.34(-1.84%)
Aug 19, 2015 18.41 18.61 18.27 18.48 1,064,214 -0.07(-0.40%)
Aug 18, 2015 18.50 18.61 18.31 18.55 1,311,624 +0.05(+0.27%)
Aug 17, 2015 18.45 18.57 18.22 18.50 1,664,112 +0.00(+0.03%)
Aug 14, 2015 18.54 18.63 18.42 18.50 1,091,122 -0.05(-0.24%)
Aug 13, 2015 18.54 18.67 18.49 18.54 1,509,690 -0.05(-0.27%)
Aug 12, 2015 18.64 18.70 18.45 18.59 2,653,694 -0.15(-0.80%)
Aug 11, 2015 19.01 19.10 18.55 18.74 3,812,396 -0.32(-1.65%)
Aug 10, 2015 18.73 19.15 18.64 19.05 1,280,620 +0.43(+2.34%)
Aug 07, 2015 19.23 19.23 18.49 18.62 2,583,324 +0.02(+0.11%)
Aug 06, 2015 18.70 18.98 18.49 18.60 2,743,480 -0.15(-0.83%)
Aug 05, 2015 17.75 18.87 17.62 18.75 3,104,368 +1.25(+7.17%)
Aug 04, 2015 16.70 18.39 16.17 17.50 10,768,052 -4.98(-22.14%)
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.