Cognex Cp (NQ: CGNX )

86.82 USD +0.69 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 56.72 57.03 55.22 55.24 1,531,939 -2.46(-4.26%)
Apr 29, 2020 56.58 58.57 56.09 57.70 1,514,544 +1.85(+3.31%)
Apr 28, 2020 53.72 57.68 52.66 55.85 3,077,950 +6.01(+12.06%)
Apr 27, 2020 49.02 50.42 49.02 49.84 1,450,184 +1.04(+2.13%)
Apr 24, 2020 47.97 49.24 47.68 48.80 667,600 +1.03(+2.16%)
Apr 23, 2020 49.19 50.17 47.63 47.77 1,604,580 -1.29(-2.63%)
Apr 22, 2020 48.36 49.71 48.03 49.06 942,728 +2.13(+4.54%)
Apr 21, 2020 46.11 47.19 46.02 46.93 884,456 -1.04(-2.16%)
Apr 20, 2020 46.16 48.17 45.60 47.97 1,305,749 +0.92(+1.97%)
Apr 17, 2020 46.40 47.34 46.01 47.04 850,200 +1.64(+3.61%)
Apr 16, 2020 45.52 46.19 44.55 45.40 746,316 +0.27(+0.60%)
Apr 15, 2020 45.94 46.35 44.95 45.13 865,715 -1.60(-3.42%)
Apr 14, 2020 46.71 47.27 46.24 46.73 773,708 +1.32(+2.91%)
Apr 13, 2020 45.88 46.03 44.86 45.41 754,696 -0.78(-1.69%)
Apr 09, 2020 46.00 47.38 45.36 46.19 954,300 +0.56(+1.23%)
Apr 08, 2020 44.58 46.04 44.23 45.63 774,585 +1.47(+3.33%)
Apr 07, 2020 45.16 45.69 44.00 44.16 874,503 +0.26(+0.59%)
Apr 06, 2020 42.21 44.24 41.52 43.90 1,067,947 +3.36(+8.29%)
Apr 03, 2020 41.29 42.45 40.25 40.54 1,429,300 -1.23(-2.94%)
Apr 02, 2020 40.51 42.10 40.08 41.77 1,107,080 +0.80(+1.95%)
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.