Cognex Cp (NQ: CGNX )

86.29 USD +2.14 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 6.473 6.522 6.452 6.490 949,448 -0.00(-0.04%)
May 27, 2005 6.532 6.532 6.425 6.492 346,168 -0.00(-0.08%)
May 26, 2005 6.435 6.510 6.425 6.497 429,664 +0.11(+1.72%)
May 25, 2005 6.473 6.500 6.350 6.388 295,656 -0.10(-1.54%)
May 24, 2005 6.380 6.518 6.380 6.487 582,800 +0.06(+1.01%)
May 23, 2005 6.480 6.545 6.395 6.423 983,200 -0.08(-1.19%)
May 20, 2005 6.545 6.545 6.463 6.500 451,812 -0.01(-0.23%)
May 19, 2005 6.615 6.615 6.482 6.515 788,040 -0.07(-1.03%)
May 18, 2005 6.325 6.598 6.325 6.582 1,298,000 +0.18(+2.89%)
May 17, 2005 6.332 6.400 6.285 6.397 812,216 +0.01(+0.20%)
May 16, 2005 6.183 6.385 6.122 6.385 1,230,100 +0.23(+3.69%)
May 13, 2005 6.133 6.205 6.065 6.157 1,411,952 +0.02(+0.33%)
May 12, 2005 6.195 6.295 6.050 6.138 1,067,208 -0.04(-0.69%)
May 11, 2005 6.192 6.235 6.058 6.180 844,832 -0.03(-0.44%)
May 10, 2005 6.037 6.350 5.955 6.207 1,709,840 +0.17(+2.90%)
May 09, 2005 5.987 6.032 5.840 6.032 749,536 +0.06(+0.96%)
May 06, 2005 5.955 5.992 5.872 5.975 1,276,600 +0.05(+0.84%)
May 05, 2005 5.730 5.960 5.702 5.925 2,124,036 +0.22(+3.95%)
May 04, 2005 5.513 5.705 5.460 5.700 1,515,700 +0.19(+3.40%)
May 03, 2005 5.490 5.545 5.442 5.513 890,512 +0.00(+0.05%)
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.