Cognex Cp (NQ: CGNX )

88.27 USD -0.69 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.650 3.737 3.640 3.700 876,296 +0.07(+1.93%)
Dec 30, 2008 3.482 3.635 3.473 3.630 548,176 +0.18(+5.22%)
Dec 29, 2008 3.438 3.485 3.410 3.450 608,400 -0.01(-0.22%)
Dec 26, 2008 3.438 3.472 3.413 3.458 530,296 +0.06(+1.62%)
Dec 24, 2008 3.330 3.428 3.305 3.402 586,000 +0.08(+2.41%)
Dec 23, 2008 3.395 3.455 3.292 3.322 1,009,348 -0.04(-1.26%)
Dec 22, 2008 3.425 3.425 3.205 3.365 1,533,976 -0.04(-1.17%)
Dec 19, 2008 3.368 3.535 3.228 3.405 3,221,448 +0.11(+3.50%)
Dec 18, 2008 3.340 3.377 3.200 3.290 1,622,824 -0.07(-2.01%)
Dec 17, 2008 3.333 3.428 3.243 3.357 1,263,724 -0.02(-0.44%)
Dec 16, 2008 3.263 3.410 3.158 3.373 961,548 +0.15(+4.74%)
Dec 15, 2008 3.308 3.320 3.112 3.220 873,560 -0.06(-1.98%)
Dec 12, 2008 3.118 3.308 3.038 3.285 894,516 +0.11(+3.46%)
Dec 11, 2008 3.257 3.292 3.087 3.175 986,972 -0.12(-3.64%)
Dec 10, 2008 3.303 3.368 3.208 3.295 938,528 +0.03(+1.00%)
Dec 09, 2008 3.205 3.472 3.205 3.263 1,306,564 -0.09(-2.68%)
Dec 08, 2008 3.402 3.450 3.260 3.353 1,675,324 +0.02(+0.75%)
Dec 05, 2008 2.945 3.342 2.877 3.328 1,865,720 +0.33(+11.19%)
Dec 04, 2008 3.078 3.232 2.917 2.993 1,391,840 -0.11(-3.62%)
Dec 03, 2008 2.945 3.123 2.860 3.105 1,884,996 +0.11(+3.59%)
Dec 02, 2008 2.975 3.058 2.870 2.998 1,676,056 +0.08(+2.83%)
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.