Cognex Cp (NQ: CGNX )

79.95 USD +0.25 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.36 19.80 19.17 19.78 1,425,806 +0.79(+4.19%)
Oct 30, 2014 18.37 19.08 18.37 18.99 1,325,334 +0.52(+2.79%)
Oct 29, 2014 18.71 18.84 18.25 18.47 1,903,218 -0.20(-1.07%)
Oct 28, 2014 19.11 19.50 18.02 18.67 3,759,174 -0.75(-3.86%)
Oct 27, 2014 19.05 19.46 19.24 19.42 1,380,834 +0.18(+0.96%)
Oct 24, 2014 19.27 19.40 19.00 19.24 1,158,274 -0.18(-0.93%)
Oct 23, 2014 19.30 19.69 19.30 19.42 886,064 +0.38(+1.97%)
Oct 22, 2014 19.75 19.97 18.96 19.04 1,156,708 -0.53(-2.71%)
Oct 21, 2014 19.06 19.58 19.01 19.57 695,470 +0.62(+3.30%)
Oct 20, 2014 18.61 18.95 18.60 18.95 658,830 +0.32(+1.69%)
Oct 17, 2014 19.00 19.00 18.50 18.63 820,490 -0.07(-0.35%)
Oct 16, 2014 18.07 18.82 18.04 18.70 1,165,592 +0.25(+1.38%)
Oct 15, 2014 17.99 18.61 17.78 18.44 1,312,768 +0.16(+0.88%)
Oct 14, 2014 17.83 18.34 17.75 18.28 1,720,700 +0.68(+3.86%)
Oct 13, 2014 18.05 18.17 17.58 17.60 1,812,228 -0.35(-1.95%)
Oct 10, 2014 18.30 18.53 17.92 17.95 1,843,620 -0.48(-2.60%)
Oct 09, 2014 19.34 19.34 18.42 18.43 1,130,354 -0.97(-5.00%)
Oct 08, 2014 19.00 19.41 18.51 19.40 1,068,706 +0.41(+2.16%)
Oct 07, 2014 19.24 19.41 18.98 18.99 1,391,182 -0.34(-1.76%)
Oct 06, 2014 19.77 19.82 19.28 19.33 767,404 -0.40(-2.00%)
Oct 03, 2014 19.61 19.94 19.41 19.73 1,348,096 +0.35(+1.83%)
Oct 02, 2014 19.30 19.53 19.00 19.37 1,294,628 +0.08(+0.39%)
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.