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, 2017 64.00 64.94 60.05 61.58 4,768,180 -0.26(-0.41%)
Oct 30, 2017 63.00 63.00 61.08 61.83 2,703,672 -0.87(-1.39%)
Oct 27, 2017 62.24 62.79 62.06 62.70 1,479,902 +1.03(+1.66%)
Oct 26, 2017 61.53 62.31 61.38 61.67 983,562 +0.29(+0.47%)
Oct 25, 2017 61.49 62.23 59.75 61.38 1,550,240 -0.01(-0.01%)
Oct 24, 2017 61.55 61.71 61.00 61.39 1,358,284 +0.05(+0.08%)
Oct 23, 2017 61.46 61.79 60.91 61.34 909,430 +0.12(+0.20%)
Oct 20, 2017 60.24 61.23 60.12 61.22 1,026,198 +1.41(+2.35%)
Oct 19, 2017 60.65 60.82 58.35 59.81 1,445,672 -1.17(-1.92%)
Oct 18, 2017 60.61 61.10 59.83 60.99 1,158,564 +0.62(+1.02%)
Oct 17, 2017 60.10 60.99 60.10 60.37 1,214,196 +0.27(+0.46%)
Oct 16, 2017 59.30 60.22 59.30 60.10 1,038,574 +0.95(+1.61%)
Oct 13, 2017 59.70 59.83 59.08 59.15 1,221,438 -0.28(-0.47%)
Oct 12, 2017 58.60 59.67 58.60 59.42 976,678 +0.68(+1.17%)
Oct 11, 2017 58.70 58.96 58.13 58.74 1,177,768 -0.02(-0.03%)
Oct 10, 2017 58.20 58.76 58.04 58.76 1,115,576 +0.56(+0.97%)
Oct 09, 2017 58.34 58.55 58.00 58.20 888,290 +0.09(+0.15%)
Oct 06, 2017 57.66 58.52 57.58 58.10 1,114,596 +0.29(+0.51%)
Oct 05, 2017 58.00 58.02 57.23 57.81 904,320 -0.15(-0.26%)
Oct 04, 2017 57.28 57.99 56.82 57.96 1,087,964 +0.61(+1.07%)
Oct 03, 2017 56.29 57.37 56.29 57.35 1,272,202 +1.14(+2.03%)
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.