Cognex Cp (NQ: CGNX )

79.54 USD -0.16 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 53.71 53.97 52.90 53.40 1,262,503 -0.66(-1.22%)
Feb 27, 2019 53.49 54.24 53.25 54.06 1,463,947 +0.21(+0.39%)
Feb 26, 2019 53.26 53.86 53.00 53.85 1,415,333 +0.49(+0.92%)
Feb 25, 2019 52.19 53.48 52.07 53.36 1,696,456 +1.53(+2.95%)
Feb 22, 2019 51.41 51.91 51.38 51.83 932,500 +0.63(+1.23%)
Feb 21, 2019 51.18 51.25 50.44 51.20 858,575 -0.07(-0.14%)
Feb 20, 2019 51.17 52.16 50.75 51.27 1,509,987 -0.22(-0.43%)
Feb 19, 2019 50.38 51.61 50.01 51.49 1,425,843 +0.76(+1.50%)
Feb 15, 2019 52.00 52.04 49.91 50.73 3,497,400 +1.86(+3.81%)
Feb 14, 2019 48.91 49.35 46.78 48.87 2,929,830 -0.50(-1.01%)
Feb 13, 2019 49.69 49.69 48.60 49.37 1,760,884 +0.03(+0.06%)
Feb 12, 2019 48.15 49.49 48.00 49.34 2,123,854 +1.39(+2.90%)
Feb 11, 2019 47.07 48.00 46.51 47.95 1,358,958 +1.02(+2.17%)
Feb 08, 2019 46.87 47.20 45.60 46.93 1,241,100 -0.43(-0.91%)
Feb 07, 2019 47.45 47.87 46.74 47.36 1,537,922 -0.69(-1.44%)
Feb 06, 2019 47.00 48.30 47.00 48.05 1,000,500 +1.06(+2.26%)
Feb 05, 2019 46.51 47.21 46.51 46.99 736,462 +0.50(+1.08%)
Feb 04, 2019 46.16 46.71 45.42 46.49 770,781 +0.46(+1.00%)
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.