Cognex Cp (NQ: CGNX )

79.95 USD +0.25 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 17.38 17.46 16.88 17.21 1,788,004 -0.16(-0.95%)
Apr 29, 2014 17.39 17.60 17.18 17.38 884,464 +0.12(+0.72%)
Apr 28, 2014 17.40 17.50 16.85 17.25 1,066,666 -0.06(-0.35%)
Apr 25, 2014 17.65 17.65 17.20 17.32 824,434 -0.40(-2.29%)
Apr 24, 2014 17.77 18.08 17.46 17.72 1,071,742 +0.11(+0.62%)
Apr 23, 2014 17.58 18.69 17.52 17.61 2,250,612 +0.59(+3.44%)
Apr 22, 2014 16.63 17.17 16.50 17.02 1,001,450 +0.45(+2.75%)
Apr 21, 2014 16.60 16.80 16.34 16.57 833,392 +0.02(+0.09%)
Apr 17, 2014 16.64 16.55 16.55 16.55 563,200 -0.09(-0.54%)
Apr 16, 2014 16.04 16.70 16.04 16.64 713,520 +0.68(+4.29%)
Apr 15, 2014 16.29 16.33 15.33 15.96 1,954,448 -0.23(-1.42%)
Apr 14, 2014 16.64 16.64 15.97 16.19 908,432 -0.27(-1.64%)
Apr 11, 2014 16.92 17.12 16.45 16.46 1,048,860 -0.57(-3.32%)
Apr 10, 2014 17.67 17.72 16.98 17.02 872,852 -0.64(-3.62%)
Apr 09, 2014 17.10 17.69 17.10 17.67 590,070 +0.58(+3.39%)
Apr 08, 2014 16.82 17.19 16.73 17.08 873,444 +0.31(+1.88%)
Apr 07, 2014 16.86 17.14 16.48 16.77 1,017,932 -0.21(-1.24%)
Apr 04, 2014 18.14 18.35 16.95 16.98 1,252,748 -1.01(-5.61%)
Apr 03, 2014 18.00 18.11 17.75 17.99 796,326 -0.01(-0.03%)
Apr 02, 2014 17.75 18.01 17.58 18.00 578,798 +0.35(+1.98%)
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.