Cognex Cp (NQ: CGNX )

90.17 USD +0.82 (+0.92%)
Streaming Delayed Price Updated: 3:07 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 18.89 19.22 18.76 19.20 1,672,888 +0.35(+1.83%)
Jun 27, 2014 18.75 18.93 18.67 18.86 1,373,074 +0.10(+0.53%)
Jun 26, 2014 19.02 19.12 18.64 18.75 791,948 -0.24(-1.24%)
Jun 25, 2014 19.00 19.17 18.83 18.99 704,718 -0.02(-0.13%)
Jun 24, 2014 19.54 19.83 19.00 19.01 980,544 -0.50(-2.54%)
Jun 23, 2014 19.19 19.58 19.13 19.51 1,385,696 +0.48(+2.52%)
Jun 20, 2014 18.27 19.29 18.08 19.03 2,202,732 +0.83(+4.56%)
Jun 19, 2014 18.44 18.46 18.07 18.20 449,742 -0.17(-0.93%)
Jun 18, 2014 18.59 18.64 18.23 18.37 494,310 -0.18(-1.00%)
Jun 17, 2014 18.32 18.69 18.10 18.55 459,336 +0.18(+1.01%)
Jun 16, 2014 18.39 18.58 18.24 18.37 344,864 -0.06(-0.33%)
Jun 13, 2014 18.52 18.68 18.23 18.43 394,436 +0.02(+0.14%)
Jun 12, 2014 18.76 18.88 18.30 18.41 755,594 -0.46(-2.41%)
Jun 11, 2014 18.72 18.96 18.66 18.86 771,894 -0.14(-0.74%)
Jun 10, 2014 19.05 19.19 18.89 19.00 365,944 +0.07(+0.34%)
Jun 06, 2014 18.74 18.95 18.52 18.93 911,830 +0.35(+1.91%)
Jun 05, 2014 18.10 18.59 17.96 18.58 559,164 +0.49(+2.71%)
Jun 04, 2014 17.95 18.14 17.79 18.09 545,502 +0.08(+0.42%)
Jun 03, 2014 17.46 18.11 17.42 18.01 978,096 +0.37(+2.10%)
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.