Cognex Cp (NQ: CGNX )

84.92 USD -0.93 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.293 6.545 6.293 6.527 1,042,532 +0.22(+3.45%)
Jan 28, 2005 6.327 6.345 6.258 6.310 661,572 +0.00(+0.08%)
Jan 27, 2005 6.335 6.405 6.237 6.305 853,580 -0.07(-1.14%)
Jan 26, 2005 6.277 6.397 6.240 6.378 1,549,820 +0.17(+2.66%)
Jan 25, 2005 6.185 6.543 6.152 6.213 3,345,524 +0.01(+0.08%)
Jan 24, 2005 6.375 6.522 6.170 6.207 2,333,020 +0.18(+2.94%)
Jan 21, 2005 6.100 6.230 5.950 6.030 1,119,144 -0.06(-1.07%)
Jan 20, 2005 6.128 6.247 6.065 6.095 1,070,496 -0.08(-1.26%)
Jan 19, 2005 6.295 6.340 6.130 6.173 996,568 -0.14(-2.20%)
Jan 18, 2005 6.277 6.335 6.215 6.311 856,400 +0.07(+1.06%)
Jan 14, 2005 6.178 6.277 6.115 6.245 772,940 +0.09(+1.50%)
Jan 13, 2005 6.250 6.287 6.122 6.152 519,268 -0.10(-1.56%)
Jan 12, 2005 6.185 6.348 6.157 6.250 845,584 +0.06(+0.97%)
Jan 11, 2005 6.270 6.285 6.175 6.190 542,668 -0.11(-1.82%)
Jan 10, 2005 6.175 6.410 6.175 6.305 893,604 +0.10(+1.65%)
Jan 07, 2005 6.280 6.332 6.178 6.202 861,220 -0.05(-0.76%)
Jan 06, 2005 6.332 6.433 6.245 6.250 1,052,944 -0.05(-0.79%)
Jan 05, 2005 6.473 6.510 6.293 6.300 1,181,552 -0.15(-2.36%)
Jan 04, 2005 6.723 6.772 6.430 6.452 1,536,684 -0.29(-4.34%)
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.