Cognex Cp (NQ: CGNX )

79.62 USD +0.25 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.715 3.715 3.442 3.480 1,920,000 -0.23(-6.33%)
Sep 27, 2002 3.750 3.825 3.612 3.715 973,200 -0.06(-1.65%)
Sep 26, 2002 3.925 3.925 3.565 3.777 1,719,600 -0.08(-2.20%)
Sep 25, 2002 3.815 3.938 3.750 3.862 1,687,528 +0.12(+3.34%)
Sep 24, 2002 3.500 3.857 3.475 3.737 1,875,348 +0.21(+6.03%)
Sep 23, 2002 3.605 3.607 3.455 3.525 2,620,400 -0.08(-2.29%)
Sep 20, 2002 3.587 3.632 3.525 3.607 1,280,412 +0.10(+2.92%)
Sep 19, 2002 3.565 3.565 3.458 3.505 1,814,400 -0.16(-4.30%)
Sep 18, 2002 3.743 3.743 3.553 3.663 1,010,912 -0.06(-1.68%)
Sep 17, 2002 3.788 3.882 3.690 3.725 1,339,600 -0.05(-1.46%)
Sep 16, 2002 3.900 3.910 3.775 3.780 383,060 -0.16(-4.00%)
Sep 13, 2002 3.962 3.982 3.842 3.938 455,600 -0.02(-0.63%)
Sep 12, 2002 4.125 4.135 3.902 3.962 687,200 -0.17(-4.00%)
Sep 11, 2002 4.190 4.322 4.125 4.128 610,800 -0.03(-0.83%)
Sep 10, 2002 3.975 4.258 3.975 4.162 1,176,000 +0.18(+4.65%)
Sep 09, 2002 3.985 4.008 3.837 3.978 580,588 -0.02(-0.38%)
Sep 06, 2002 3.795 4.040 3.795 3.993 57,280,000 +0.23(+5.97%)
Sep 05, 2002 3.825 3.832 3.737 3.768 1,051,600 -0.08(-2.02%)
Sep 04, 2002 3.850 3.910 3.743 3.845 1,176,800 +0.00(+0.00%)
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.