Cognex Cp (NQ: CGNX )

86.06 USD +1.65 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.978 8.113 7.812 8.012 1,430,000 -0.01(-0.06%)
Jan 29, 2004 8.485 8.500 7.832 8.018 2,537,200 -0.37(-4.41%)
Jan 28, 2004 8.688 8.762 8.360 8.387 3,050,400 +0.02(+0.21%)
Jan 27, 2004 8.293 8.625 8.223 8.370 5,302,800 +0.11(+1.30%)
Jan 26, 2004 7.950 8.273 7.765 8.262 1,726,800 +0.51(+6.65%)
Jan 23, 2004 7.575 7.747 7.575 7.747 946,000 +0.16(+2.11%)
Jan 22, 2004 7.768 7.838 7.580 7.588 564,800 -0.23(-3.00%)
Jan 21, 2004 7.720 7.850 7.527 7.822 1,358,400 +0.04(+0.55%)
Jan 20, 2004 7.997 8.160 7.735 7.780 1,906,000 -0.14(-1.83%)
Jan 16, 2004 7.875 8.025 7.795 7.925 973,200 +0.08(+0.96%)
Jan 15, 2004 7.838 7.875 7.675 7.850 682,144 -0.00(-0.03%)
Jan 14, 2004 7.810 7.875 7.713 7.853 631,736 +0.03(+0.42%)
Jan 13, 2004 7.710 7.848 7.665 7.820 1,009,280 +0.10(+1.23%)
Jan 12, 2004 7.572 7.725 7.553 7.725 794,784 +0.05(+0.62%)
Jan 09, 2004 7.725 7.793 7.560 7.678 954,304 -0.12(-1.48%)
Jan 08, 2004 7.588 7.875 7.567 7.793 1,420,436 +0.18(+2.33%)
Jan 07, 2004 7.265 7.615 7.265 7.615 1,406,628 +0.32(+4.39%)
Jan 06, 2004 7.325 7.520 7.295 7.295 1,006,400 -0.08(-1.08%)
Jan 05, 2004 7.213 7.388 7.130 7.375 734,400 +0.28(+3.91%)
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.