Cognex Cp (NQ: CGNX )

88.96 USD +1.71 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.330 5.600 5.312 5.457 972,604 +0.15(+2.78%)
Mar 28, 2008 5.325 5.385 5.270 5.310 1,044,624 +0.00(+0.05%)
Mar 27, 2008 5.362 5.460 5.282 5.308 892,224 -0.04(-0.70%)
Mar 26, 2008 5.455 5.518 5.325 5.345 1,105,464 -0.13(-2.42%)
Mar 25, 2008 5.450 5.508 5.370 5.478 760,216 +0.05(+0.92%)
Mar 24, 2008 5.287 5.540 5.277 5.428 1,550,960 +0.15(+2.84%)
Mar 21, 2008 5.093 5.277 5.015 5.277 3,824,316 +0.00(+0.00%)
Mar 20, 2008 5.093 5.277 5.015 5.277 3,824,316 +0.24(+4.76%)
Mar 19, 2008 5.197 5.220 5.037 5.037 1,164,756 -0.12(-2.23%)
Mar 18, 2008 5.062 5.190 4.973 5.152 1,566,136 +0.20(+3.99%)
Mar 17, 2008 4.905 5.080 4.845 4.955 2,115,716 -0.11(-2.12%)
Mar 14, 2008 5.128 5.176 4.982 5.062 1,778,988 -0.04(-0.74%)
Mar 13, 2008 4.947 5.128 4.902 5.100 1,564,444 +0.13(+2.67%)
Mar 12, 2008 4.965 5.115 4.963 4.968 2,287,852 +0.02(+0.30%)
Mar 11, 2008 4.950 4.997 4.860 4.952 2,065,072 +0.12(+2.54%)
Mar 10, 2008 4.957 4.957 4.803 4.830 1,690,900 -0.10(-2.03%)
Mar 07, 2008 4.822 5.000 4.822 4.930 1,763,440 +0.04(+0.92%)
Mar 06, 2008 4.817 4.957 4.817 4.885 1,208,352 +0.05(+1.09%)
Mar 05, 2008 4.920 4.955 4.822 4.832 1,152,064 -0.06(-1.13%)
Mar 04, 2008 4.808 4.923 4.787 4.888 1,468,968 +0.02(+0.41%)
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.