Cognex Cp (NQ: CGNX )

79.78 USD -0.36 (-0.45%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 8.002 8.002 7.772 7.830 980,196 -0.13(-1.63%)
May 23, 2011 8.060 8.060 7.905 7.960 617,984 -0.28(-3.40%)
May 20, 2011 8.283 8.363 8.155 8.240 669,912 -0.06(-0.78%)
May 19, 2011 8.428 8.453 8.245 8.305 938,556 -0.04(-0.54%)
May 18, 2011 8.295 8.385 8.265 8.350 1,241,084 +0.08(+0.94%)
May 17, 2011 8.393 8.412 8.225 8.273 837,992 -0.14(-1.66%)
May 16, 2011 8.665 8.680 8.410 8.412 878,904 -0.30(-3.47%)
May 13, 2011 8.938 8.965 8.710 8.715 1,160,432 -0.24(-2.71%)
May 12, 2011 8.790 9.062 8.695 8.957 817,756 +0.09(+1.04%)
May 11, 2011 8.955 8.957 8.815 8.865 2,029,024 -0.08(-0.95%)
May 10, 2011 8.845 8.965 8.845 8.950 1,205,296 +0.12(+1.39%)
May 09, 2011 8.818 8.857 8.742 8.828 1,364,284 +0.00(+0.00%)
May 06, 2011 8.838 8.945 8.750 8.828 1,283,416 +0.04(+0.40%)
May 05, 2011 8.887 8.980 8.727 8.793 1,416,744 -0.11(-1.21%)
May 04, 2011 8.918 8.995 8.750 8.900 2,920,792 -0.15(-1.63%)
May 03, 2011 8.662 9.223 8.625 9.047 8,280,664 +1.28(+16.55%)
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.