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 (%)
Dec 31, 2015 17.18 16.89 16.89 16.89 680,400 -0.39(-2.26%)
Dec 30, 2015 17.33 17.50 17.23 17.27 437,766 -0.05(-0.32%)
Dec 29, 2015 17.37 17.55 17.08 17.33 650,118 +0.02(+0.14%)
Dec 28, 2015 17.22 17.39 17.10 17.30 586,836 -0.15(-0.89%)
Dec 24, 2015 17.30 17.46 17.46 17.46 284,800 +0.13(+0.75%)
Dec 23, 2015 17.23 17.50 17.08 17.33 599,300 +0.18(+1.05%)
Dec 22, 2015 16.91 17.21 16.75 17.15 864,932 +0.28(+1.66%)
Dec 21, 2015 16.99 17.18 16.73 16.87 752,690 -0.04(-0.21%)
Dec 18, 2015 17.08 17.19 16.82 16.91 2,079,658 -0.26(-1.51%)
Dec 17, 2015 17.36 17.64 17.00 17.17 673,590 -0.19(-1.09%)
Dec 16, 2015 17.40 17.85 17.11 17.36 614,778 +0.07(+0.40%)
Dec 15, 2015 17.40 17.68 17.03 17.29 878,840 +0.00(+0.00%)
Dec 14, 2015 17.62 17.64 17.20 17.29 1,163,000 -0.36(-2.04%)
Dec 11, 2015 17.83 17.84 17.41 17.64 1,276,166 -0.38(-2.11%)
Dec 10, 2015 18.08 18.25 17.96 18.02 959,302 -0.05(-0.28%)
Dec 09, 2015 18.23 18.45 17.89 18.08 765,100 -0.30(-1.63%)
Dec 08, 2015 18.40 18.52 18.20 18.38 855,238 -0.13(-0.70%)
Dec 07, 2015 18.67 18.75 18.34 18.50 791,372 -0.14(-0.75%)
Dec 04, 2015 18.27 18.78 18.00 18.64 1,080,948 +0.39(+2.16%)
Dec 03, 2015 17.89 18.42 17.77 18.25 2,133,566 +0.49(+2.73%)
Dec 02, 2015 18.13 18.16 17.72 17.76 1,003,236 -0.45(-2.47%)
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.