Cognex Cp (NQ: CGNX )

73.44 USD -0.67 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.143 4.173 4.058 4.095 449,136 -0.05(-1.27%)
Sep 29, 2009 4.173 4.183 4.125 4.147 378,272 -0.03(-0.78%)
Sep 28, 2009 4.120 4.237 4.093 4.180 391,812 +0.07(+1.70%)
Sep 25, 2009 4.185 4.185 4.088 4.110 350,928 -0.07(-1.79%)
Sep 24, 2009 4.272 4.298 4.157 4.185 361,220 -0.08(-1.93%)
Sep 23, 2009 4.223 4.322 4.192 4.268 587,832 +0.04(+0.89%)
Sep 22, 2009 4.277 4.298 4.207 4.230 297,932 -0.03(-0.70%)
Sep 21, 2009 4.303 4.367 4.255 4.260 387,508 -0.10(-2.18%)
Sep 18, 2009 4.315 4.383 4.263 4.355 951,908 +0.05(+1.22%)
Sep 17, 2009 4.330 4.468 4.270 4.303 926,692 -0.02(-0.58%)
Sep 16, 2009 4.230 4.338 4.207 4.327 510,976 +0.10(+2.30%)
Sep 15, 2009 4.133 4.235 4.133 4.230 565,624 +0.08(+1.87%)
Sep 14, 2009 4.082 4.155 4.065 4.152 244,528 +0.03(+0.67%)
Sep 11, 2009 4.165 4.168 4.067 4.125 491,076 -0.05(-1.14%)
Sep 10, 2009 4.143 4.173 4.100 4.173 300,140 +0.01(+0.30%)
Sep 09, 2009 4.070 4.180 4.070 4.160 404,004 +0.06(+1.46%)
Sep 08, 2009 4.103 4.105 4.020 4.100 346,216 +0.02(+0.43%)
Sep 04, 2009 4.053 4.093 3.995 4.082 457,148 +0.03(+0.74%)
Sep 03, 2009 4.027 4.055 3.998 4.053 399,460 +0.03(+0.68%)
Sep 02, 2009 4.015 4.067 3.991 4.025 714,096 -0.01(-0.31%)
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.