Cognex Cp (NQ: CGNX )

88.27 USD -0.69 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.862 4.952 4.825 4.832 1,424,868 -0.09(-1.88%)
Feb 28, 2008 4.923 4.985 4.855 4.925 1,496,320 -0.05(-0.96%)
Feb 27, 2008 4.795 4.985 4.795 4.973 2,062,284 +0.12(+2.47%)
Feb 26, 2008 4.870 4.992 4.850 4.853 1,842,312 -0.04(-0.82%)
Feb 25, 2008 4.705 4.912 4.685 4.893 1,519,876 +0.18(+3.82%)
Feb 22, 2008 4.732 4.763 4.640 4.713 1,421,312 -0.00(-0.05%)
Feb 21, 2008 4.782 4.878 4.702 4.715 2,009,928 -0.04(-0.89%)
Feb 20, 2008 4.635 4.805 4.625 4.758 2,011,032 +0.08(+1.76%)
Feb 19, 2008 4.857 4.928 4.638 4.675 2,829,512 -0.18(-3.76%)
Feb 18, 2008 4.402 5.015 4.295 4.857 11,784,932 +0.00(+0.00%)
Feb 15, 2008 4.402 5.015 4.295 4.857 11,784,932 +1.01(+26.25%)
Feb 14, 2008 4.037 4.037 3.828 3.848 1,084,884 -0.14(-3.57%)
Feb 13, 2008 3.862 4.000 3.775 3.990 1,236,508 +0.17(+4.52%)
Feb 12, 2008 3.728 3.857 3.703 3.817 1,244,700 +0.12(+3.18%)
Feb 11, 2008 3.765 3.808 3.667 3.700 1,331,368 -0.05(-1.46%)
Feb 08, 2008 3.830 3.833 3.717 3.755 1,340,436 -0.09(-2.40%)
Feb 07, 2008 3.890 3.945 3.803 3.848 698,784 -0.06(-1.47%)
Feb 06, 2008 3.955 4.025 3.900 3.905 624,080 -0.01(-0.32%)
Feb 05, 2008 3.958 4.008 3.915 3.917 939,764 -0.13(-3.21%)
Feb 04, 2008 4.043 4.103 3.985 4.048 1,180,576 +0.00(+0.06%)
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.