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 (%)
Oct 31, 2006 5.812 5.862 5.730 5.758 1,171,056 -0.02(-0.30%)
Oct 30, 2006 5.753 5.805 5.688 5.775 1,231,824 +0.02(+0.30%)
Oct 27, 2006 5.827 5.915 5.730 5.758 942,072 -0.11(-1.92%)
Oct 26, 2006 5.840 5.872 5.720 5.870 1,508,864 +0.08(+1.38%)
Oct 25, 2006 5.605 5.790 5.605 5.790 1,677,476 +0.17(+2.98%)
Oct 24, 2006 5.645 5.695 5.567 5.622 1,065,748 -0.02(-0.40%)
Oct 23, 2006 5.680 5.700 5.600 5.645 1,118,432 -0.05(-0.79%)
Oct 20, 2006 5.775 5.775 5.675 5.690 1,505,668 -0.02(-0.31%)
Oct 19, 2006 5.630 5.750 5.625 5.707 4,387,964 +0.03(+0.48%)
Oct 18, 2006 5.728 5.982 5.412 5.680 11,784,540 -1.00(-14.94%)
Oct 17, 2006 6.643 6.725 6.553 6.678 1,786,492 -0.03(-0.48%)
Oct 16, 2006 6.620 6.745 6.575 6.710 736,096 +0.12(+1.82%)
Oct 13, 2006 6.580 6.668 6.560 6.590 1,317,868 -0.00(-0.08%)
Oct 12, 2006 6.345 6.595 6.345 6.595 821,448 +0.28(+4.39%)
Oct 11, 2006 6.268 6.423 6.268 6.317 888,776 +0.00(+0.00%)
Oct 10, 2006 6.305 6.327 6.178 6.317 987,912 +0.01(+0.12%)
Oct 09, 2006 6.215 6.330 6.133 6.310 540,804 +0.06(+0.96%)
Oct 06, 2006 6.237 6.315 6.183 6.250 387,180 -0.03(-0.48%)
Oct 05, 2006 6.190 6.305 6.190 6.280 698,328 +0.07(+1.13%)
Oct 04, 2006 6.018 6.226 5.957 6.210 3,063,004 +0.19(+3.11%)
Oct 03, 2006 6.150 6.185 5.968 6.022 1,479,440 -0.16(-2.59%)
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.