Cognex Cp (NQ: CGNX )

85.73 USD +0.95 (+1.12%)
Streaming Delayed Price Updated: 10:34 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 53.55 54.65 53.44 53.71 2,102,028 +0.16(+0.30%)
Feb 27, 2018 54.00 54.58 53.33 53.55 1,764,433 -0.33(-0.61%)
Feb 26, 2018 54.28 54.37 53.12 53.88 3,016,626 -0.32(-0.59%)
Feb 23, 2018 54.22 55.19 53.63 54.20 1,992,054 -0.32(-0.59%)
Feb 22, 2018 56.90 56.96 53.66 54.52 3,836,808 -2.45(-4.30%)
Feb 21, 2018 56.69 58.03 56.60 56.97 4,508,617 +0.53(+0.94%)
Feb 20, 2018 55.00 57.18 55.00 56.44 3,754,516 +0.67(+1.20%)
Feb 16, 2018 55.77 55.77 55.77 0 -3.03(-5.15%)
Feb 15, 2018 59.87 59.99 57.13 58.80 2,653,965 +0.75(+1.29%)
Feb 14, 2018 58.14 55.17 58.05 2,709,783 +2.88(+5.22%)
Feb 13, 2018 54.55 55.17 2,441,938 +0.28(+0.51%)
Feb 12, 2018 55.79 56.00 53.97 54.89 2,016,932 -0.13(-0.24%)
Feb 09, 2018 54.24 55.52 52.54 55.02 2,581,691 +1.37(+2.55%)
Feb 08, 2018 57.00 57.34 53.64 53.65 1,891,467 -3.33(-5.84%)
Feb 07, 2018 57.55 57.85 56.55 56.98 1,509,919 -0.96(-1.66%)
Feb 06, 2018 54.48 58.10 53.15 57.94 3,110,236 +0.62(+1.08%)
Feb 05, 2018 59.52 59.69 56.33 57.32 3,424,226 -3.85(-6.29%)
Feb 02, 2018 62.32 62.97 61.12 61.17 1,305,749 -1.93(-3.06%)
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.