Cognex Cp (NQ: CGNX )

77.58 USD -1.31 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.79 17.23 16.75 17.18 1,330,262 +0.48(+2.87%)
Sep 29, 2015 16.82 17.12 16.62 16.70 1,283,246 -0.06(-0.33%)
Sep 28, 2015 16.87 17.05 16.57 16.76 1,344,116 -0.22(-1.30%)
Sep 25, 2015 16.93 17.16 16.83 16.98 1,409,898 +0.12(+0.68%)
Sep 24, 2015 17.20 17.25 16.79 16.86 1,761,668 -0.54(-3.10%)
Sep 23, 2015 17.92 17.96 17.30 17.41 1,415,228 -0.44(-2.47%)
Sep 22, 2015 18.21 18.27 17.74 17.84 1,141,094 -0.66(-3.57%)
Sep 21, 2015 19.42 19.46 18.46 18.50 1,286,592 -0.87(-4.47%)
Sep 18, 2015 18.99 19.45 18.93 19.37 2,016,596 +0.17(+0.86%)
Sep 17, 2015 19.25 19.52 19.06 19.20 1,161,336 -0.03(-0.13%)
Sep 16, 2015 18.80 19.27 18.77 19.23 1,193,194 +0.37(+1.93%)
Sep 15, 2015 18.46 18.91 18.46 18.86 1,072,296 +0.38(+2.03%)
Sep 14, 2015 18.39 18.58 18.29 18.49 884,584 +0.07(+0.35%)
Sep 11, 2015 18.25 18.44 18.06 18.42 923,144 -0.01(-0.03%)
Sep 10, 2015 18.24 18.60 18.09 18.43 1,715,638 +0.25(+1.38%)
Sep 09, 2015 18.14 18.41 17.96 18.18 1,569,188 +0.12(+0.66%)
Sep 08, 2015 17.44 18.11 17.23 18.06 1,257,458 +0.88(+5.09%)
Sep 04, 2015 17.36 17.18 17.18 17.18 1,056,600 -0.36(-2.02%)
Sep 03, 2015 17.44 17.78 17.41 17.54 1,046,196 +0.10(+0.57%)
Sep 02, 2015 17.27 17.45 17.09 17.44 1,089,700 +0.31(+1.81%)
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.