Cognex Cp (NQ: CGNX )

88.84 USD -2.11 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 6.185 6.192 6.090 6.112 1,362,000 -0.07(-1.13%)
Nov 29, 2006 6.173 6.263 6.103 6.183 865,268 +0.07(+1.15%)
Nov 28, 2006 6.103 6.157 6.048 6.112 797,860 -0.02(-0.29%)
Nov 27, 2006 6.295 6.350 6.120 6.130 1,329,900 -0.17(-2.70%)
Nov 24, 2006 6.270 6.322 6.250 6.300 257,800 -0.04(-0.55%)
Nov 22, 2006 6.308 6.367 6.272 6.335 259,884 +0.05(+0.84%)
Nov 21, 2006 6.270 6.332 6.213 6.282 570,120 +0.03(+0.48%)
Nov 20, 2006 6.240 6.260 6.200 6.253 1,124,028 +0.01(+0.08%)
Nov 17, 2006 6.343 6.343 6.228 6.247 942,456 -0.11(-1.69%)
Nov 16, 2006 6.365 6.420 6.280 6.355 771,384 +0.00(+0.00%)
Nov 15, 2006 6.245 6.410 6.205 6.355 994,824 +0.14(+2.17%)
Nov 14, 2006 6.025 6.237 5.965 6.220 1,116,780 +0.15(+2.56%)
Nov 13, 2006 5.980 6.112 5.965 6.065 757,752 +0.08(+1.34%)
Nov 10, 2006 5.897 5.985 5.850 5.985 592,216 +0.11(+1.79%)
Nov 09, 2006 5.955 5.963 5.827 5.880 705,828 -0.04(-0.72%)
Nov 08, 2006 5.827 5.985 5.798 5.923 818,608 +0.06(+0.94%)
Nov 07, 2006 5.777 5.918 5.758 5.867 1,962,676 +0.07(+1.25%)
Nov 06, 2006 5.775 5.860 5.742 5.795 828,144 +0.06(+1.05%)
Nov 03, 2006 5.643 5.758 5.643 5.735 1,290,884 +0.12(+2.05%)
Nov 02, 2006 5.645 5.720 5.580 5.620 962,728 -0.06(-1.01%)
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.