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 (%)
Nov 28, 2003 7.000 7.003 6.850 6.867 538,416 +0.01(+0.18%)
Nov 26, 2003 6.875 7.000 6.750 6.855 1,426,312 +0.23(+3.47%)
Nov 25, 2003 6.670 6.685 6.550 6.625 1,055,948 -0.02(-0.34%)
Nov 24, 2003 6.575 6.688 6.540 6.647 884,664 +0.13(+2.03%)
Nov 21, 2003 6.600 6.730 6.475 6.515 661,404 -0.08(-1.29%)
Nov 20, 2003 6.662 6.745 6.545 6.600 650,416 -0.13(-1.93%)
Nov 19, 2003 6.685 6.795 6.615 6.730 583,096 +0.09(+1.36%)
Nov 18, 2003 6.720 6.720 6.625 6.640 765,556 -0.07(-1.01%)
Nov 17, 2003 6.777 6.822 6.513 6.707 1,050,188 -0.11(-1.54%)
Nov 14, 2003 6.888 6.950 6.758 6.812 894,360 -0.10(-1.48%)
Nov 13, 2003 6.872 6.952 6.872 6.915 684,464 +0.01(+0.14%)
Nov 12, 2003 6.750 6.935 6.710 6.905 1,058,496 +0.19(+2.79%)
Nov 11, 2003 6.820 6.880 6.638 6.718 285,960 -0.10(-1.54%)
Nov 10, 2003 7.010 7.013 6.808 6.822 941,360 -0.19(-2.67%)
Nov 07, 2003 7.000 7.107 6.992 7.010 666,088 +0.01(+0.14%)
Nov 06, 2003 6.900 7.043 6.862 7.000 533,244 +0.06(+0.83%)
Nov 05, 2003 6.975 7.065 6.827 6.942 776,280 -0.06(-0.82%)
Nov 04, 2003 6.950 7.100 6.950 7.000 757,952 +0.08(+1.08%)
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.