Cognex Cp (NQ: CGNX )

86.82 USD +0.69 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.800 4.870 4.713 4.740 1,065,600 -0.05(-0.99%)
Oct 30, 2002 4.617 4.793 4.582 4.787 1,234,576 +0.18(+3.85%)
Oct 29, 2002 4.845 4.845 4.550 4.610 1,402,400 -0.22(-4.57%)
Oct 28, 2002 4.928 5.000 4.810 4.831 1,237,600 -0.06(-1.21%)
Oct 25, 2002 4.763 4.920 4.737 4.890 1,320,676 +0.12(+2.62%)
Oct 24, 2002 4.800 4.972 4.695 4.765 1,364,640 -0.04(-0.83%)
Oct 23, 2002 4.485 4.905 4.440 4.805 1,290,792 +0.33(+7.37%)
Oct 22, 2002 4.638 4.655 4.450 4.475 1,333,200 -0.21(-4.38%)
Oct 21, 2002 4.505 4.685 4.438 4.680 2,183,200 +0.17(+3.71%)
Oct 18, 2002 4.305 4.540 4.232 4.513 1,463,600 +0.20(+4.64%)
Oct 17, 2002 4.237 4.455 4.188 4.312 2,119,600 +0.23(+5.57%)
Oct 16, 2002 4.145 4.220 4.022 4.085 3,102,000 -0.05(-1.33%)
Oct 15, 2002 4.093 4.577 4.090 4.140 26,438,800 +0.07(+1.66%)
Oct 14, 2002 3.845 4.072 3.785 4.072 1,574,800 +0.21(+5.51%)
Oct 11, 2002 3.688 4.000 3.688 3.860 1,294,000 +0.27(+7.52%)
Oct 10, 2002 3.348 3.638 3.252 3.590 1,036,000 +0.18(+5.36%)
Oct 09, 2002 3.425 3.650 3.377 3.408 779,200 -0.05(-1.59%)
Oct 08, 2002 3.533 3.598 3.277 3.462 1,026,800 -0.04(-1.27%)
Oct 07, 2002 3.540 3.638 3.450 3.507 477,200 -0.03(-0.72%)
Oct 04, 2002 3.765 3.812 3.515 3.533 763,056 -0.21(-5.67%)
Oct 03, 2002 3.768 3.828 3.737 3.745 1,346,496 -0.01(-0.33%)
Oct 02, 2002 3.752 3.893 3.728 3.757 1,411,600 -0.01(-0.13%)
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.