Cognex Cp (NQ: CGNX )

80.50 USD -5.04 (-5.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 23.19 23.39 22.42 22.45 1,416,262 -0.92(-3.94%)
Apr 29, 2015 23.81 23.93 23.27 23.36 957,706 -0.54(-2.26%)
Apr 28, 2015 23.49 23.95 23.30 23.91 983,986 +0.39(+1.66%)
Apr 27, 2015 23.80 24.14 23.41 23.51 949,928 -0.24(-0.99%)
Apr 24, 2015 24.25 24.39 23.64 23.75 831,008 -0.39(-1.62%)
Apr 23, 2015 24.20 24.21 23.52 24.14 1,766,916 -1.17(-4.62%)
Apr 22, 2015 25.11 25.39 24.66 25.31 750,274 +0.24(+0.96%)
Apr 21, 2015 25.17 25.17 24.89 25.07 951,406 -0.04(-0.14%)
Apr 20, 2015 25.23 25.45 25.01 25.11 924,638 +0.06(+0.26%)
Apr 17, 2015 25.43 25.45 24.89 25.04 808,756 -0.61(-2.38%)
Apr 16, 2015 25.68 25.84 25.53 25.65 402,434 -0.05(-0.19%)
Apr 15, 2015 25.73 25.92 25.63 25.70 813,262 +0.11(+0.41%)
Apr 14, 2015 25.75 25.84 25.25 25.59 788,362 -0.21(-0.81%)
Apr 13, 2015 25.70 26.24 25.69 25.80 701,276 +0.07(+0.29%)
Apr 10, 2015 25.76 25.85 25.55 25.73 872,166 +0.07(+0.27%)
Apr 09, 2015 25.58 25.73 25.14 25.66 689,372 +0.11(+0.43%)
Apr 08, 2015 25.45 25.57 25.26 25.55 1,000,830 +0.12(+0.49%)
Apr 07, 2015 25.85 25.90 25.37 25.42 965,234 -0.37(-1.42%)
Apr 06, 2015 25.03 25.80 24.96 25.79 1,371,738 +0.55(+2.16%)
Apr 02, 2015 24.44 25.25 25.25 25.25 1,076,000 +0.84(+3.44%)
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.