Cognex Cp (NQ: CGNX )

75.22 USD -0.76 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.828 8.828 7.942 8.000 3,130,044 -0.94(-10.49%)
Aug 30, 2011 8.750 9.110 8.676 8.938 2,645,900 +0.10(+1.13%)
Aug 29, 2011 8.543 8.900 8.454 8.838 1,262,216 +0.39(+4.65%)
Aug 26, 2011 8.020 8.488 7.878 8.445 765,904 +0.35(+4.29%)
Aug 25, 2011 8.307 8.325 8.070 8.098 1,205,504 -0.13(-1.55%)
Aug 24, 2011 7.990 8.258 7.905 8.225 1,098,872 +0.20(+2.43%)
Aug 23, 2011 7.513 8.053 7.482 8.030 1,889,104 +0.57(+7.64%)
Aug 22, 2011 7.725 7.725 7.447 7.460 2,002,172 -0.04(-0.53%)
Aug 19, 2011 7.300 7.673 7.280 7.500 1,409,952 +0.04(+0.47%)
Aug 18, 2011 7.867 7.867 7.418 7.465 1,271,580 -0.72(-8.77%)
Aug 17, 2011 8.280 8.365 8.105 8.182 751,532 -0.07(-0.88%)
Aug 16, 2011 8.148 8.365 8.015 8.255 1,490,560 +0.01(+0.09%)
Aug 15, 2011 8.095 8.250 7.957 8.248 613,300 +0.23(+2.90%)
Aug 12, 2011 7.853 8.072 7.638 8.015 1,053,048 +0.23(+2.92%)
Aug 11, 2011 7.370 7.928 7.338 7.787 1,296,816 +0.48(+6.53%)
Aug 10, 2011 7.675 7.782 7.295 7.310 1,545,588 -0.65(-8.11%)
Aug 09, 2011 7.782 7.985 7.232 7.955 1,918,044 +0.49(+6.49%)
Aug 08, 2011 7.875 8.145 7.423 7.470 2,459,748 -0.70(-8.54%)
Aug 05, 2011 8.498 8.508 8.002 8.168 1,476,548 -0.24(-2.88%)
Aug 04, 2011 8.867 8.899 8.410 8.410 1,632,280 -0.57(-6.32%)
Aug 03, 2011 8.912 9.113 8.793 8.977 1,732,952 +0.06(+0.73%)
Aug 02, 2011 8.750 9.373 8.598 8.912 5,274,652 +0.67(+8.16%)
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.