Cognex Cp (NQ: CGNX )

77.67 USD -1.34 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 46.11 46.89 45.10 46.25 3,624,997 +0.04(+0.09%)
Apr 27, 2018 46.95 47.06 45.81 46.21 2,978,032 -1.12(-2.37%)
Apr 26, 2018 47.44 47.71 47.00 47.33 1,880,425 +0.09(+0.19%)
Apr 25, 2018 48.16 48.19 46.79 47.24 1,860,154 -1.15(-2.38%)
Apr 24, 2018 49.92 50.31 47.87 48.39 1,218,335 -1.28(-2.58%)
Apr 23, 2018 50.80 51.10 49.43 49.67 2,878,565 -1.23(-2.42%)
Apr 20, 2018 49.59 50.96 49.35 50.90 2,340,440 +1.20(+2.41%)
Apr 19, 2018 50.31 50.77 49.35 49.70 1,733,435 -1.19(-2.34%)
Apr 18, 2018 51.66 51.66 50.44 50.89 1,528,968 -0.70(-1.36%)
Apr 17, 2018 51.15 51.97 50.67 51.59 1,520,240 +0.74(+1.46%)
Apr 16, 2018 50.70 51.07 49.95 50.85 2,064,490 +0.41(+0.81%)
Apr 13, 2018 50.95 51.22 50.24 50.44 1,242,402 -0.28(-0.55%)
Apr 12, 2018 50.48 51.03 50.14 50.72 1,191,921 +0.46(+0.92%)
Apr 11, 2018 50.01 50.61 49.52 50.26 2,047,039 -0.20(-0.40%)
Apr 10, 2018 49.25 50.71 48.04 50.46 4,090,244 +0.76(+1.53%)
Apr 09, 2018 49.66 50.46 49.32 49.70 1,533,516 +0.41(+0.83%)
Apr 06, 2018 49.29 1,737,505 -1.05(-2.09%)
Apr 05, 2018 50.69 51.93 50.23 50.34 1,837,236 +0.16(+0.32%)
Apr 04, 2018 49.47 50.28 48.61 50.18 3,272,399 +0.13(+0.26%)
Apr 03, 2018 49.75 50.27 49.02 50.05 2,901,145 +1.23(+2.52%)
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.