Cognex Cp (NQ: CGNX )

79.37 USD +1.70 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.263 6.500 6.263 6.300 2,349,596 -0.17(-2.59%)
Apr 29, 2008 6.027 6.612 6.027 6.468 5,433,656 +0.72(+12.48%)
Apr 28, 2008 5.652 5.780 5.633 5.750 857,316 +0.03(+0.57%)
Apr 25, 2008 5.772 5.800 5.590 5.718 600,196 -0.04(-0.74%)
Apr 24, 2008 5.683 5.808 5.598 5.760 754,640 +0.09(+1.63%)
Apr 23, 2008 5.680 5.737 5.628 5.668 592,924 +0.02(+0.27%)
Apr 22, 2008 5.600 5.728 5.567 5.652 802,460 +0.04(+0.67%)
Apr 21, 2008 5.593 5.650 5.490 5.615 1,058,820 -0.01(-0.22%)
Apr 18, 2008 5.680 5.695 5.590 5.628 774,784 +0.05(+0.94%)
Apr 17, 2008 5.588 5.670 5.513 5.575 859,840 -0.02(-0.45%)
Apr 16, 2008 5.588 5.675 5.530 5.600 1,572,524 +0.07(+1.27%)
Apr 15, 2008 5.532 5.562 5.452 5.530 1,110,088 +0.04(+0.68%)
Apr 14, 2008 5.550 5.585 5.473 5.492 1,390,896 -0.07(-1.26%)
Apr 11, 2008 5.555 5.765 5.525 5.562 876,752 -0.20(-3.43%)
Apr 10, 2008 5.742 5.795 5.718 5.760 1,337,824 +0.03(+0.48%)
Apr 09, 2008 5.768 5.835 5.678 5.732 705,784 -0.03(-0.52%)
Apr 08, 2008 5.700 5.777 5.700 5.763 1,113,360 +0.03(+0.48%)
Apr 07, 2008 5.702 5.815 5.688 5.735 1,478,008 +0.06(+1.06%)
Apr 04, 2008 5.707 5.737 5.595 5.675 720,352 -0.01(-0.13%)
Apr 03, 2008 5.690 5.750 5.565 5.683 1,353,184 -0.05(-0.83%)
Apr 02, 2008 5.678 5.747 5.362 5.730 1,409,124 +0.07(+1.28%)
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.