Cognex Cp (NQ: CGNX )

77.59 USD +1.95 (+2.58%)
Streaming Delayed Price Updated: 2:35 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 6.430 6.450 6.322 6.383 829,316 -0.02(-0.31%)
Aug 30, 2006 6.298 6.490 6.290 6.402 805,884 +0.12(+1.87%)
Aug 29, 2006 6.215 6.303 6.140 6.285 628,972 +0.08(+1.37%)
Aug 28, 2006 5.985 6.215 5.970 6.200 3,055,588 +0.23(+3.85%)
Aug 25, 2006 5.912 6.053 5.910 5.970 2,821,476 +0.02(+0.38%)
Aug 24, 2006 5.987 6.003 5.888 5.947 525,792 -0.01(-0.17%)
Aug 23, 2006 6.117 6.152 5.910 5.957 617,564 -0.13(-2.14%)
Aug 22, 2006 6.095 6.117 6.053 6.088 585,924 -0.03(-0.57%)
Aug 21, 2006 6.202 6.218 6.080 6.122 402,688 -0.13(-2.12%)
Aug 18, 2006 6.312 6.312 6.103 6.255 973,820 -0.04(-0.64%)
Aug 17, 2006 6.220 6.332 6.220 6.295 609,024 +0.04(+0.56%)
Aug 16, 2006 6.205 6.290 6.180 6.260 1,154,748 +0.09(+1.46%)
Aug 15, 2006 6.077 6.185 6.053 6.170 400,656 +0.21(+3.61%)
Aug 14, 2006 5.822 6.058 5.822 5.955 814,896 +0.16(+2.76%)
Aug 11, 2006 5.702 5.827 5.643 5.795 624,276 +0.07(+1.18%)
Aug 10, 2006 5.633 5.775 5.598 5.728 1,465,160 +0.04(+0.61%)
Aug 09, 2006 5.865 5.925 5.670 5.692 1,553,896 -0.11(-1.85%)
Aug 08, 2006 5.912 5.968 5.800 5.800 1,223,232 -0.09(-1.57%)
Aug 07, 2006 6.018 6.088 5.855 5.893 879,424 -0.20(-3.20%)
Aug 04, 2006 6.175 6.397 6.010 6.088 1,323,188 +0.00(+0.04%)
Aug 03, 2006 5.935 6.112 5.782 6.085 1,059,500 +0.08(+1.33%)
Aug 02, 2006 5.820 6.020 5.820 6.005 1,155,112 +0.21(+3.71%)
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.