Cognex Cp (NQ: CGNX )

77.67 USD -1.34 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 4.647 4.660 4.543 4.612 981,976 +0.04(+0.87%)
Aug 30, 2007 4.505 4.595 4.497 4.572 2,386,852 +0.01(+0.27%)
Aug 29, 2007 4.480 4.582 4.438 4.560 1,918,460 +0.12(+2.76%)
Aug 28, 2007 4.630 4.650 4.410 4.438 1,736,536 -0.22(-4.77%)
Aug 27, 2007 4.675 4.747 4.645 4.660 1,318,716 -0.04(-0.85%)
Aug 24, 2007 4.540 4.713 4.527 4.700 1,169,608 +0.15(+3.35%)
Aug 23, 2007 4.702 4.710 4.527 4.548 1,342,108 -0.12(-2.62%)
Aug 22, 2007 4.777 4.777 4.633 4.670 1,972,076 -0.06(-1.32%)
Aug 21, 2007 4.735 4.787 4.723 4.732 3,044,888 -0.02(-0.37%)
Aug 20, 2007 4.865 4.865 4.683 4.750 3,603,944 -0.07(-1.45%)
Aug 17, 2007 5.037 5.037 4.780 4.820 3,758,108 +0.05(+1.00%)
Aug 16, 2007 4.965 5.022 4.308 4.772 4,714,868 -0.64(-11.87%)
Aug 15, 2007 5.383 5.638 5.298 5.415 1,386,496 +0.04(+0.79%)
Aug 14, 2007 5.530 5.577 5.343 5.372 1,289,840 -0.15(-2.63%)
Aug 13, 2007 5.800 5.803 5.475 5.518 1,654,468 -0.21(-3.75%)
Aug 10, 2007 6.035 6.103 5.487 5.732 3,196,128 -0.39(-6.37%)
Aug 09, 2007 5.875 6.250 5.840 6.122 4,956,480 +0.10(+1.74%)
Aug 08, 2007 5.787 6.468 5.787 6.018 6,447,752 +0.35(+6.13%)
Aug 07, 2007 5.350 5.678 5.350 5.670 2,226,856 +0.29(+5.29%)
Aug 06, 2007 5.130 5.405 5.055 5.385 1,640,284 +0.29(+5.69%)
Aug 03, 2007 5.147 5.372 5.090 5.095 1,108,080 -0.27(-5.03%)
Aug 02, 2007 5.310 5.372 5.272 5.365 899,324 +0.07(+1.37%)
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.