Cognex Cp (NQ: CGNX )

78.20 USD +0.67 (+0.87%)
Streaming Delayed Price Updated: 10:53 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.885 6.982 6.785 6.965 1,970,824 +0.10(+1.46%)
May 29, 2008 6.845 6.930 6.822 6.865 1,107,032 +0.00(+0.04%)
May 28, 2008 6.753 6.905 6.702 6.862 1,370,812 +0.05(+0.77%)
May 27, 2008 6.593 6.812 6.593 6.810 1,473,528 +0.21(+3.18%)
May 26, 2008 6.713 6.760 6.522 6.600 1,024,500 +0.00(+0.00%)
May 23, 2008 6.713 6.760 6.522 6.600 1,024,500 -0.13(-1.93%)
May 22, 2008 6.640 6.787 6.577 6.730 1,370,164 +0.13(+1.93%)
May 21, 2008 6.610 6.737 6.535 6.603 1,791,732 +0.02(+0.34%)
May 20, 2008 6.575 6.610 6.500 6.580 1,027,760 -0.05(-0.72%)
May 19, 2008 6.657 6.800 6.603 6.628 1,572,440 -0.04(-0.60%)
May 16, 2008 6.660 6.692 6.548 6.668 1,261,964 +0.04(+0.64%)
May 15, 2008 6.598 6.645 6.505 6.625 828,428 +0.01(+0.23%)
May 14, 2008 6.577 6.705 6.555 6.610 1,514,600 +0.04(+0.65%)
May 13, 2008 6.500 6.570 6.433 6.567 1,236,524 +0.08(+1.27%)
May 12, 2008 6.385 6.485 6.385 6.485 897,368 +0.10(+1.61%)
May 09, 2008 6.367 6.450 6.312 6.383 687,376 -0.04(-0.62%)
May 08, 2008 6.355 6.455 6.315 6.423 873,096 +0.08(+1.26%)
May 07, 2008 6.317 6.490 6.317 6.343 1,007,288 +0.02(+0.32%)
May 06, 2008 6.280 6.428 6.263 6.322 926,576 +0.01(+0.16%)
May 05, 2008 6.240 6.452 6.183 6.312 1,495,164 +0.07(+1.16%)
May 02, 2008 6.433 6.447 6.218 6.240 1,206,964 -0.12(-1.85%)
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.