Cognex Cp (NQ: CGNX )

86.06 USD +1.65 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.410 8.650 8.390 8.473 837,444 -0.15(-1.80%)
Oct 28, 2011 8.678 8.815 8.590 8.627 737,812 -0.04(-0.52%)
Oct 27, 2011 8.460 8.750 8.366 8.672 1,543,556 +0.50(+6.18%)
Oct 26, 2011 8.227 8.230 8.000 8.168 1,028,900 +0.07(+0.83%)
Oct 25, 2011 8.285 8.328 8.070 8.100 782,412 -0.30(-3.57%)
Oct 24, 2011 8.095 8.440 8.095 8.400 857,964 +0.31(+3.86%)
Oct 21, 2011 8.015 8.172 7.982 8.088 944,668 +0.23(+2.96%)
Oct 20, 2011 7.883 7.883 7.617 7.855 564,444 -0.04(-0.48%)
Oct 19, 2011 7.952 8.037 7.843 7.893 1,041,920 -0.08(-0.94%)
Oct 18, 2011 7.675 8.000 7.540 7.968 840,460 +0.30(+3.95%)
Oct 17, 2011 7.907 7.963 7.622 7.665 875,160 -0.30(-3.80%)
Oct 14, 2011 7.832 8.000 7.725 7.968 699,076 +0.21(+2.74%)
Oct 13, 2011 7.688 7.817 7.535 7.755 698,596 +0.03(+0.36%)
Oct 12, 2011 7.438 7.810 7.438 7.728 928,844 +0.36(+4.92%)
Oct 11, 2011 7.350 7.393 7.260 7.365 755,480 -0.04(-0.54%)
Oct 10, 2011 7.162 7.425 7.045 7.405 790,052 +0.26(+3.64%)
Oct 07, 2011 7.388 7.405 7.112 7.145 1,743,324 -0.26(-3.51%)
Oct 06, 2011 7.234 7.430 7.123 7.405 1,078,556 +0.14(+1.93%)
Oct 05, 2011 6.878 7.282 6.817 7.265 1,992,844 +0.39(+5.75%)
Oct 04, 2011 6.247 6.902 6.228 6.870 1,456,056 +0.55(+8.79%)
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.