Cognex Cp (NQ: CGNX )

88.96 USD +1.71 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.555 6.617 6.525 6.548 667,636 +0.02(+0.23%)
Jun 29, 2005 6.525 6.622 6.475 6.532 555,324 +0.02(+0.27%)
Jun 28, 2005 6.348 6.515 6.312 6.515 623,824 +0.18(+2.88%)
Jun 27, 2005 6.423 6.423 6.280 6.332 1,026,056 -0.07(-1.02%)
Jun 24, 2005 6.630 6.673 6.365 6.397 796,596 -0.25(-3.76%)
Jun 23, 2005 6.725 6.820 6.647 6.647 620,476 -0.09(-1.41%)
Jun 22, 2005 6.700 6.798 6.683 6.742 441,900 +0.03(+0.45%)
Jun 21, 2005 6.655 6.720 6.630 6.713 411,096 +0.10(+1.55%)
Jun 20, 2005 6.610 6.713 6.585 6.610 281,752 -0.03(-0.41%)
Jun 17, 2005 6.688 6.710 6.543 6.638 1,079,844 +0.00(+0.00%)
Jun 16, 2005 6.543 6.678 6.540 6.638 1,053,936 +0.08(+1.14%)
Jun 15, 2005 6.670 6.673 6.470 6.562 1,056,320 -0.08(-1.13%)
Jun 14, 2005 6.572 6.645 6.553 6.638 336,148 +0.04(+0.57%)
Jun 13, 2005 6.572 6.695 6.537 6.600 305,372 -0.01(-0.08%)
Jun 10, 2005 6.628 6.657 6.572 6.605 314,920 -0.00(-0.08%)
Jun 09, 2005 6.567 6.635 6.500 6.610 500,632 +0.05(+0.72%)
Jun 08, 2005 6.575 6.655 6.535 6.562 683,512 -0.01(-0.19%)
Jun 07, 2005 6.572 6.732 6.545 6.575 830,232 -0.01(-0.15%)
Jun 06, 2005 6.405 6.588 6.405 6.585 780,984 +0.16(+2.49%)
Jun 03, 2005 6.530 6.532 6.423 6.425 808,940 -0.09(-1.34%)
Jun 02, 2005 6.485 6.525 6.425 6.513 856,840 +0.04(+0.66%)
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.