Cognex Cp (NQ: CGNX )

85.85 USD +1.07 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 15.43 15.75 15.31 15.64 1,018,638 -0.06(-0.38%)
Sep 27, 2013 15.78 15.88 15.64 15.71 0 -0.21(-1.35%)
Sep 26, 2013 15.94 16.10 15.79 15.92 577,792 -0.02(-0.09%)
Sep 25, 2013 15.99 16.17 15.89 15.94 512,822 -0.01(-0.09%)
Sep 24, 2013 16.06 16.11 15.82 15.95 609,486 -0.04(-0.25%)
Sep 23, 2013 15.64 16.13 15.64 15.99 1,011,522 +0.31(+1.98%)
Sep 20, 2013 15.90 16.00 15.63 15.68 0 -0.21(-1.32%)
Sep 19, 2013 16.00 16.09 15.76 15.89 550,518 -0.09(-0.59%)
Sep 18, 2013 15.59 16.00 15.46 15.98 0 +0.39(+2.50%)
Sep 17, 2013 15.34 15.76 15.06 15.60 0 +0.26(+1.70%)
Sep 16, 2013 15.56 15.58 15.28 15.34 1,431,200 -0.08(-0.50%)
Sep 13, 2013 15.50 15.62 15.31 15.41 0 -0.06(-0.37%)
Sep 12, 2013 15.47 15.84 15.42 15.47 0 -0.43(-2.70%)
Sep 11, 2013 16.00 16.30 15.69 15.90 0 -0.21(-1.29%)
Sep 10, 2013 15.40 16.12 15.39 16.11 1,525,240 +0.77(+5.02%)
Sep 09, 2013 15.10 15.47 14.95 15.34 0 +0.24(+1.61%)
Sep 06, 2013 15.01 15.16 14.83 15.10 0 +0.22(+1.46%)
Sep 05, 2013 14.94 14.97 14.74 14.88 0 -0.04(-0.25%)
Sep 04, 2013 14.55 15.38 14.55 14.91 0 +0.42(+2.92%)
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.