Cognex Cp (NQ: CGNX )

87.25 USD +2.17 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 18.64 18.75 18.47 18.55 763,952 -0.09(-0.46%)
Nov 27, 2015 18.64 18.73 18.42 18.64 385,546 +0.02(+0.13%)
Nov 25, 2015 18.55 18.61 18.61 18.61 513,400 +0.10(+0.51%)
Nov 24, 2015 18.25 18.60 18.16 18.51 862,474 +0.10(+0.54%)
Nov 23, 2015 18.30 18.58 18.25 18.42 560,102 +0.06(+0.33%)
Nov 20, 2015 18.49 18.80 18.33 18.36 986,038 -0.04(-0.24%)
Nov 19, 2015 18.45 18.65 18.18 18.40 1,011,814 -0.10(-0.51%)
Nov 18, 2015 18.08 18.65 17.65 18.50 1,831,016 +0.93(+5.29%)
Nov 17, 2015 17.88 18.00 17.38 17.57 937,584 -0.30(-1.65%)
Nov 16, 2015 17.39 17.88 17.39 17.86 485,196 +0.39(+2.23%)
Nov 13, 2015 17.38 17.55 17.25 17.47 730,540 -0.03(-0.17%)
Nov 12, 2015 17.64 17.74 17.49 17.50 857,598 -0.27(-1.55%)
Nov 11, 2015 18.00 18.19 17.74 17.77 1,216,890 -0.27(-1.52%)
Nov 10, 2015 17.96 18.12 17.89 18.05 752,400 -0.04(-0.22%)
Nov 09, 2015 17.67 18.23 17.65 18.09 1,076,012 +0.34(+1.94%)
Nov 06, 2015 17.49 17.76 17.34 17.75 1,187,754 +0.24(+1.37%)
Nov 05, 2015 17.50 17.61 17.41 17.50 1,532,510 +0.00(+0.03%)
Nov 04, 2015 16.96 17.75 16.91 17.50 2,538,054 +0.51(+3.00%)
Nov 03, 2015 16.20 17.77 16.20 16.99 5,863,004 -2.01(-10.58%)
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.