Cognex Cp (NQ: CGNX )

88.84 USD -2.11 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 18.81 20.00 18.71 19.73 1,628,194 +0.51(+2.63%)
Jan 30, 2014 19.03 19.32 18.59 19.22 794,296 +0.42(+2.23%)
Jan 29, 2014 18.61 18.99 18.58 18.80 859,296 +0.01(+0.08%)
Jan 28, 2014 18.66 18.83 18.50 18.79 1,028,474 +0.09(+0.48%)
Jan 27, 2014 18.83 19.00 18.58 18.70 1,314,672 -0.09(-0.48%)
Jan 24, 2014 19.08 19.19 18.73 18.79 1,270,718 -0.45(-2.31%)
Jan 23, 2014 19.27 19.36 19.09 19.23 1,128,382 -0.12(-0.62%)
Jan 22, 2014 19.14 19.39 19.05 19.35 704,784 +0.28(+1.47%)
Jan 21, 2014 19.00 19.12 18.73 19.07 646,500 +0.15(+0.77%)
Jan 17, 2014 19.11 18.92 18.92 18.92 717,600 -0.25(-1.30%)
Jan 16, 2014 19.03 19.22 18.75 19.17 927,260 +0.05(+0.26%)
Jan 15, 2014 18.84 19.16 18.70 19.12 625,880 +0.28(+1.49%)
Jan 14, 2014 18.57 18.95 18.45 18.84 742,764 +0.33(+1.78%)
Jan 13, 2014 18.46 18.59 18.36 18.51 1,342,890 -0.01(-0.05%)
Jan 10, 2014 18.62 18.83 18.36 18.52 672,798 -0.12(-0.64%)
Jan 09, 2014 18.80 18.98 18.40 18.64 951,364 -0.13(-0.69%)
Jan 08, 2014 18.70 18.97 18.55 18.77 1,275,316 +0.01(+0.05%)
Jan 07, 2014 18.86 19.05 18.69 18.76 867,680 +0.01(+0.08%)
Jan 06, 2014 19.16 19.28 18.59 18.75 1,052,784 -0.30(-1.57%)
Jan 03, 2014 18.93 19.28 18.83 19.05 935,880 +0.13(+0.69%)
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.