Cognex Cp (NQ: CGNX )

86.06 USD +1.65 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.565 3.600 3.525 3.533 997,080 -0.03(-0.91%)
Jun 29, 2009 3.558 3.587 3.485 3.565 711,880 -0.00(-0.14%)
Jun 26, 2009 3.510 3.570 3.495 3.570 5,654,252 +0.03(+0.85%)
Jun 25, 2009 3.487 3.540 3.482 3.540 853,440 +0.05(+1.43%)
Jun 24, 2009 3.518 3.542 3.487 3.490 879,308 -0.01(-0.21%)
Jun 23, 2009 3.490 3.522 3.405 3.498 929,944 +0.02(+0.65%)
Jun 22, 2009 3.603 3.603 3.455 3.475 814,872 -0.13(-3.74%)
Jun 19, 2009 3.595 3.678 3.576 3.610 1,409,968 +0.08(+2.27%)
Jun 18, 2009 3.502 3.562 3.482 3.530 405,452 +0.02(+0.50%)
Jun 17, 2009 3.475 3.547 3.458 3.513 421,348 +0.03(+0.93%)
Jun 16, 2009 3.562 3.585 3.478 3.480 427,712 -0.08(-2.32%)
Jun 15, 2009 3.572 3.587 3.515 3.562 675,584 -0.03(-0.84%)
Jun 12, 2009 3.545 3.595 3.495 3.592 921,976 +0.06(+1.70%)
Jun 11, 2009 3.550 3.635 3.527 3.533 636,920 +0.00(+0.00%)
Jun 10, 2009 3.500 3.540 3.440 3.533 1,273,852 +0.06(+1.58%)
Jun 09, 2009 3.433 3.490 3.433 3.478 551,200 +0.08(+2.20%)
Jun 08, 2009 3.385 3.458 3.340 3.402 398,596 -0.04(-1.09%)
Jun 05, 2009 3.478 3.493 3.417 3.440 381,104 +0.00(+0.15%)
Jun 04, 2009 3.365 3.440 3.312 3.435 1,278,824 +0.08(+2.38%)
Jun 03, 2009 3.357 3.393 3.312 3.355 1,083,936 -0.02(-0.67%)
Jun 02, 2009 3.328 3.410 3.325 3.377 1,014,544 +0.05(+1.50%)
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.