Cognex Cp (NQ: CGNX )

85.50 USD +0.72 (+0.85%)
Streaming Delayed Price Updated: 11:16 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 58.93 59.91 58.80 59.72 1,311,009 +1.05(+1.79%)
Jun 29, 2020 59.80 59.80 58.24 58.67 1,003,325 +0.03(+0.05%)
Jun 26, 2020 61.75 62.20 58.40 58.64 2,735,000 -2.70(-4.40%)
Jun 25, 2020 57.81 61.51 57.53 61.34 2,747,760 +3.45(+5.96%)
Jun 24, 2020 58.63 58.63 56.92 57.89 851,401 -0.92(-1.56%)
Jun 23, 2020 58.88 59.62 58.38 58.81 1,036,531 +0.66(+1.13%)
Jun 22, 2020 56.62 58.20 56.13 58.15 839,630 +1.30(+2.29%)
Jun 19, 2020 57.10 57.93 56.45 56.85 1,627,400 +0.86(+1.54%)
Jun 18, 2020 56.18 57.00 55.78 55.99 695,497 -0.54(-0.96%)
Jun 17, 2020 56.94 57.48 56.18 56.53 668,468 -0.18(-0.32%)
Jun 16, 2020 58.03 58.20 55.50 56.71 710,647 +0.81(+1.45%)
Jun 15, 2020 54.17 56.29 53.65 55.90 640,334 +0.74(+1.34%)
Jun 12, 2020 56.42 56.46 54.03 55.16 1,100,200 +0.59(+1.08%)
Jun 11, 2020 56.50 56.81 54.54 54.57 884,126 -4.00(-6.83%)
Jun 10, 2020 58.09 59.06 57.51 58.57 932,052 +1.12(+1.95%)
Jun 09, 2020 60.22 60.46 57.38 57.45 1,172,345 -3.02(-4.99%)
Jun 08, 2020 57.60 60.51 57.31 60.47 1,326,333 +2.51(+4.33%)
Jun 05, 2020 57.17 58.46 56.76 57.96 1,029,700 +1.73(+3.08%)
Jun 04, 2020 57.44 57.87 55.69 56.23 1,136,500 -1.96(-3.37%)
Jun 03, 2020 57.48 58.75 56.91 58.19 1,361,497 +1.62(+2.86%)
Jun 02, 2020 56.00 56.68 54.36 56.57 1,811,986 -0.29(-0.51%)
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.