Cognex Cp (NQ: CGNX )

90.95 USD +0.96 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.827 5.888 5.775 5.883 2,154,884 +0.08(+1.34%)
May 30, 2007 5.780 5.820 5.725 5.805 1,082,096 -0.04(-0.64%)
May 29, 2007 5.825 5.860 5.768 5.843 978,388 +0.05(+0.82%)
May 25, 2007 5.742 5.803 5.742 5.795 1,397,068 +0.03(+0.48%)
May 24, 2007 5.855 5.865 5.745 5.768 1,220,512 -0.08(-1.41%)
May 23, 2007 5.928 5.935 5.840 5.850 1,321,100 -0.06(-0.93%)
May 22, 2007 5.985 5.985 5.850 5.905 1,459,492 -0.10(-1.62%)
May 21, 2007 5.893 6.060 5.870 6.003 1,110,900 +0.10(+1.74%)
May 18, 2007 5.820 5.938 5.750 5.900 1,227,048 +0.10(+1.77%)
May 17, 2007 5.815 5.843 5.763 5.798 1,073,364 -0.03(-0.47%)
May 16, 2007 5.832 5.840 5.753 5.825 2,085,500 +0.00(+0.00%)
May 15, 2007 5.817 5.860 5.742 5.825 1,687,756 +0.02(+0.26%)
May 14, 2007 5.805 5.853 5.742 5.810 1,927,300 -0.02(-0.26%)
May 11, 2007 5.700 5.840 5.690 5.825 1,330,296 +0.12(+2.19%)
May 10, 2007 5.835 5.835 5.688 5.700 1,251,820 -0.13(-2.27%)
May 09, 2007 5.758 5.855 5.695 5.832 642,468 +0.05(+0.86%)
May 08, 2007 5.817 5.843 5.635 5.782 1,122,648 -0.07(-1.20%)
May 07, 2007 5.870 5.935 5.808 5.853 1,657,588 -0.04(-0.68%)
May 04, 2007 5.753 5.947 5.725 5.893 1,665,472 +0.15(+2.52%)
May 03, 2007 5.643 5.750 5.630 5.747 1,409,592 +0.11(+1.91%)
May 02, 2007 5.470 5.685 5.470 5.640 2,342,372 +0.17(+3.20%)
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.