Cognex Cp (NQ: CGNX )

86.29 USD +2.14 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.75 25.04 24.73 24.88 547,388 -0.16(-0.64%)
Aug 30, 2016 25.05 25.29 24.91 25.04 332,562 -0.05(-0.20%)
Aug 29, 2016 25.14 25.23 25.02 25.09 432,852 -0.00(-0.02%)
Aug 26, 2016 24.86 25.32 24.86 25.09 799,902 +0.13(+0.52%)
Aug 25, 2016 24.81 25.04 24.81 24.96 709,866 +0.04(+0.14%)
Aug 24, 2016 25.06 25.08 24.81 24.93 458,414 -0.16(-0.64%)
Aug 23, 2016 24.95 25.14 24.80 25.09 771,388 +0.25(+1.01%)
Aug 22, 2016 24.90 25.02 24.71 24.84 387,748 -0.16(-0.64%)
Aug 19, 2016 24.92 25.18 24.73 25.00 703,928 +0.07(+0.26%)
Aug 18, 2016 24.80 25.00 24.60 24.93 463,954 +0.08(+0.34%)
Aug 17, 2016 24.91 24.93 24.58 24.85 621,580 -0.11(-0.46%)
Aug 16, 2016 25.14 25.20 24.95 24.96 333,186 -0.19(-0.76%)
Aug 15, 2016 25.00 25.29 25.00 25.16 367,814 +0.17(+0.68%)
Aug 12, 2016 25.07 25.11 24.82 24.99 444,844 -0.04(-0.16%)
Aug 11, 2016 24.99 25.31 24.91 25.02 768,728 +0.06(+0.22%)
Aug 10, 2016 24.77 24.98 24.70 24.97 647,098 +0.25(+1.03%)
Aug 09, 2016 24.70 24.87 24.61 24.71 500,182 +0.10(+0.41%)
Aug 08, 2016 24.66 24.89 24.51 24.61 1,267,586 -0.11(-0.44%)
Aug 05, 2016 24.49 24.93 24.43 24.73 842,970 +0.33(+1.35%)
Aug 04, 2016 24.22 24.51 24.02 24.39 857,628 +0.12(+0.52%)
Aug 03, 2016 24.49 24.60 23.52 24.27 2,479,060 -0.20(-0.82%)
Aug 02, 2016 25.75 26.73 24.24 24.47 5,796,894 +1.81(+7.99%)
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.