Cognex Cp (NQ: CGNX )

88.41 USD +2.12 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 51.99 51.99 51.99 0 +1.22(+2.40%)
Mar 28, 2018 53.10 53.34 50.70 50.77 2,106,515 -2.56(-4.80%)
Mar 27, 2018 54.45 55.01 53.01 53.33 3,237,755 -0.72(-1.33%)
Mar 26, 2018 53.52 54.16 52.70 54.05 1,794,504 +1.30(+2.46%)
Mar 23, 2018 54.04 54.35 52.72 52.75 2,801,289 -1.34(-2.48%)
Mar 22, 2018 55.09 55.67 54.06 54.09 2,920,020 -1.67(-2.99%)
Mar 21, 2018 56.00 56.52 55.54 55.76 1,935,356 -0.39(-0.69%)
Mar 20, 2018 54.40 56.32 54.39 56.15 2,033,402 +1.72(+3.16%)
Mar 19, 2018 54.64 54.80 53.29 54.43 2,119,828 -0.87(-1.57%)
Mar 16, 2018 54.65 55.44 54.17 55.30 2,604,868 +0.87(+1.60%)
Mar 15, 2018 55.04 55.36 54.18 54.43 1,395,579 -0.39(-0.71%)
Mar 14, 2018 54.76 55.49 54.38 54.82 1,957,256 -0.11(-0.20%)
Mar 13, 2018 56.82 57.18 54.77 54.93 1,502,174 -1.38(-2.45%)
Mar 12, 2018 56.41 57.45 56.30 56.31 1,576,209 +0.22(+0.39%)
Mar 09, 2018 55.05 56.40 54.59 56.09 1,501,673 +1.43(+2.62%)
Mar 08, 2018 55.01 55.18 54.06 54.66 1,559,495 -0.24(-0.44%)
Mar 07, 2018 55.08 54.90 2,089,773 +1.80(+3.39%)
Mar 06, 2018 52.53 53.67 52.53 53.10 1,887,444 +0.58(+1.10%)
Mar 05, 2018 52.44 52.92 51.81 52.52 1,468,902 -0.50(-0.94%)
Mar 02, 2018 52.34 53.18 51.48 53.02 1,661,883 +0.02(+0.04%)
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.