Cognex Cp (NQ: CGNX )

90.41 USD +2.00 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.378 6.490 6.298 6.400 502,400 -0.02(-0.35%)
Oct 28, 2004 6.415 6.490 6.370 6.423 649,200 -0.03(-0.43%)
Oct 27, 2004 6.188 6.450 6.188 6.450 2,694,800 +0.20(+3.16%)
Oct 26, 2004 6.235 6.253 6.160 6.253 2,479,600 +0.00(+0.04%)
Oct 25, 2004 6.228 6.287 6.200 6.250 1,467,200 +0.00(+0.00%)
Oct 22, 2004 6.487 6.575 6.225 6.250 1,434,400 -0.25(-3.77%)
Oct 21, 2004 6.170 6.518 6.022 6.495 4,097,600 +0.42(+6.87%)
Oct 20, 2004 5.938 6.135 5.938 6.077 2,819,600 +0.05(+0.87%)
Oct 19, 2004 5.832 6.250 5.785 6.025 8,033,200 -0.16(-2.59%)
Oct 18, 2004 6.110 6.195 6.037 6.185 2,784,400 +0.05(+0.81%)
Oct 15, 2004 6.195 6.272 6.128 6.135 1,913,600 -0.01(-0.20%)
Oct 14, 2004 6.433 6.468 6.098 6.147 3,130,400 -0.32(-4.98%)
Oct 13, 2004 6.500 6.537 6.418 6.470 2,117,200 +0.02(+0.27%)
Oct 12, 2004 6.375 6.487 6.290 6.452 1,010,400 -0.02(-0.27%)
Oct 11, 2004 6.375 6.500 6.295 6.470 713,200 +0.09(+1.41%)
Oct 08, 2004 6.525 6.572 6.375 6.380 1,262,400 -0.18(-2.74%)
Oct 07, 2004 6.700 6.732 6.560 6.560 688,000 -0.14(-2.09%)
Oct 06, 2004 6.705 6.740 6.562 6.700 1,006,000 -0.03(-0.41%)
Oct 05, 2004 6.815 6.897 6.713 6.728 1,680,000 -0.13(-1.90%)
Oct 04, 2004 6.865 7.075 6.815 6.857 3,084,800 +0.03(+0.40%)
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.