Cognex Cp (NQ: CGNX )

90.41 USD +2.00 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.468 7.740 7.451 7.665 1,378,400 +0.07(+0.86%)
Aug 28, 2003 7.300 7.678 7.160 7.600 1,991,600 +0.33(+4.50%)
Aug 27, 2003 7.200 7.300 7.193 7.272 522,400 -0.08(-1.05%)
Aug 26, 2003 7.120 7.362 7.045 7.350 898,800 +0.22(+3.12%)
Aug 25, 2003 7.192 7.192 7.053 7.128 644,000 -0.07(-1.04%)
Aug 22, 2003 7.332 7.415 7.152 7.202 1,343,600 -0.08(-1.17%)
Aug 21, 2003 7.320 7.360 7.240 7.287 837,200 -0.02(-0.24%)
Aug 20, 2003 7.450 7.450 7.213 7.305 983,600 -0.11(-1.45%)
Aug 19, 2003 7.253 7.463 7.225 7.412 1,696,400 +0.13(+1.75%)
Aug 18, 2003 7.013 7.305 6.950 7.285 1,138,400 +0.29(+4.07%)
Aug 15, 2003 6.985 7.045 6.952 7.000 928,400 +0.03(+0.47%)
Aug 14, 2003 6.875 7.000 6.755 6.968 1,320,800 +0.12(+1.79%)
Aug 13, 2003 6.545 6.930 6.545 6.845 1,412,000 +0.31(+4.78%)
Aug 12, 2003 6.495 6.550 6.440 6.532 1,849,600 +0.04(+0.65%)
Aug 11, 2003 6.435 6.545 6.428 6.490 1,400,800 +0.05(+0.73%)
Aug 08, 2003 6.582 6.650 6.435 6.443 2,051,200 -0.17(-2.57%)
Aug 07, 2003 6.732 6.793 6.570 6.612 2,137,200 -0.14(-2.04%)
Aug 06, 2003 6.838 6.895 6.675 6.750 1,448,000 -0.11(-1.64%)
Aug 05, 2003 6.950 6.950 6.808 6.862 1,317,200 -0.09(-1.26%)
Aug 04, 2003 6.982 6.995 6.812 6.950 1,041,600 -0.01(-0.18%)
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.