Cognex Cp (NQ: CGNX )

84.38 USD +1.48 (+1.79%)
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.750 10.00 9.575 9.925 0 +0.41(+4.34%)
Apr 29, 2013 9.432 9.545 9.432 9.512 623,132 +0.13(+1.44%)
Apr 26, 2013 9.447 9.500 9.373 9.377 676,808 -0.13(-1.37%)
Apr 25, 2013 9.540 9.592 9.475 9.508 820,996 +0.01(+0.05%)
Apr 24, 2013 9.502 9.533 9.457 9.502 594,716 -0.01(-0.08%)
Apr 23, 2013 9.475 9.588 9.375 9.510 487,512 +0.13(+1.44%)
Apr 22, 2013 9.405 9.428 9.217 9.375 602,800 -0.06(-0.61%)
Apr 19, 2013 9.385 9.450 9.305 9.432 1,217,908 +0.06(+0.61%)
Apr 18, 2013 9.463 9.500 9.330 9.375 611,360 -0.05(-0.50%)
Apr 17, 2013 9.453 9.510 9.365 9.422 707,384 -0.14(-1.44%)
Apr 16, 2013 9.580 9.637 9.500 9.560 777,116 +0.05(+0.58%)
Apr 15, 2013 9.795 9.915 9.377 9.505 1,070,780 -0.39(-3.94%)
Apr 12, 2013 9.830 9.988 9.793 9.895 381,604 -0.01(-0.10%)
Apr 11, 2013 9.973 10.04 9.887 9.905 781,272 -0.10(-1.02%)
Apr 10, 2013 9.928 10.07 9.926 10.01 1,261,068 +0.09(+0.88%)
Apr 09, 2013 10.00 10.02 9.908 9.920 506,812 -0.08(-0.80%)
Apr 08, 2013 10.01 10.07 9.895 10.00 323,228 +0.04(+0.45%)
Apr 05, 2013 9.922 10.21 9.905 9.955 459,704 -0.16(-1.61%)
Apr 04, 2013 10.06 10.13 9.912 10.12 455,144 +0.05(+0.55%)
Apr 03, 2013 10.24 10.29 10.05 10.06 355,208 -0.19(-1.83%)
Apr 02, 2013 10.32 10.37 10.20 10.25 526,884 -0.03(-0.29%)
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.