Cognex Cp (NQ: CGNX )

75.22 USD -0.76 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.490 4.548 4.380 4.395 560,912 -0.11(-2.39%)
Jun 29, 2010 4.670 4.670 4.465 4.503 564,496 -0.25(-5.31%)
Jun 25, 2010 4.777 4.838 4.715 4.755 4,549,096 +0.02(+0.37%)
Jun 24, 2010 4.795 4.840 4.715 4.737 461,132 -0.09(-1.97%)
Jun 23, 2010 4.860 4.973 4.798 4.832 448,216 -0.03(-0.51%)
Jun 22, 2010 4.910 4.987 4.817 4.857 817,868 -0.02(-0.46%)
Jun 21, 2010 4.960 4.979 4.825 4.880 706,784 +0.00(+0.10%)
Jun 18, 2010 4.805 4.928 4.787 4.875 1,372,780 +0.10(+2.04%)
Jun 17, 2010 4.735 4.777 4.655 4.777 625,324 +0.08(+1.81%)
Jun 16, 2010 4.662 4.735 4.652 4.692 289,912 -0.01(-0.27%)
Jun 15, 2010 4.625 4.728 4.577 4.705 682,948 +0.13(+2.90%)
Jun 14, 2010 4.497 4.615 4.468 4.572 604,860 +0.13(+2.98%)
Jun 11, 2010 4.385 4.468 4.362 4.440 634,176 +0.03(+0.59%)
Jun 10, 2010 4.395 4.438 4.353 4.414 545,040 +0.08(+1.93%)
Jun 09, 2010 4.380 4.388 4.285 4.330 713,292 -0.03(-0.63%)
Jun 08, 2010 4.395 4.407 4.270 4.357 410,420 -0.03(-0.68%)
Jun 07, 2010 4.537 4.555 4.380 4.388 800,660 -0.13(-2.96%)
Jun 04, 2010 4.657 4.662 4.503 4.521 779,348 -0.22(-4.67%)
Jun 03, 2010 4.705 4.758 4.657 4.742 718,168 +0.06(+1.39%)
Jun 02, 2010 4.668 4.728 4.630 4.678 1,221,596 +0.00(+0.00%)
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.