Cognex Cp (NQ: CGNX )

88.27 USD -0.69 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.175 8.285 8.037 8.255 1,239,200 +0.05(+0.61%)
May 27, 2004 8.145 8.252 8.075 8.205 1,001,200 +0.03(+0.37%)
May 26, 2004 8.123 8.175 8.050 8.175 1,242,400 +0.10(+1.27%)
May 25, 2004 8.020 8.135 7.985 8.072 998,800 +0.01(+0.09%)
May 24, 2004 8.088 8.088 7.950 8.065 594,800 +0.03(+0.40%)
May 21, 2004 8.008 8.100 7.950 8.033 794,000 +0.06(+0.72%)
May 20, 2004 7.940 8.020 7.910 7.975 836,800 +0.05(+0.63%)
May 19, 2004 7.787 8.033 7.777 7.925 1,330,800 +0.19(+2.46%)
May 18, 2004 7.575 7.775 7.522 7.735 690,800 +0.17(+2.28%)
May 17, 2004 7.680 7.742 7.562 7.562 1,034,000 -0.24(-3.04%)
May 14, 2004 8.090 8.092 7.777 7.800 612,800 -0.25(-3.14%)
May 13, 2004 7.997 8.125 7.812 8.053 1,202,400 +0.08(+0.97%)
May 12, 2004 7.978 8.030 7.665 7.975 1,039,200 -0.04(-0.56%)
May 11, 2004 7.765 8.020 7.732 8.020 564,000 +0.19(+2.49%)
May 10, 2004 7.872 7.907 7.562 7.825 1,190,400 -0.07(-0.86%)
May 07, 2004 8.092 8.322 7.878 7.893 989,200 -0.23(-2.86%)
May 06, 2004 8.070 8.175 7.928 8.125 1,077,200 +0.03(+0.34%)
May 05, 2004 8.062 8.277 8.062 8.098 1,346,400 +0.01(+0.09%)
May 04, 2004 8.000 8.245 7.963 8.090 1,262,400 +0.06(+0.81%)
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.