Cognex Cp (NQ: CGNX )

88.65 USD +1.40 (+1.60%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.64 45.81 44.42 45.50 1,462,213 +0.86(+1.93%)
Jan 30, 2019 43.98 44.70 43.17 44.64 711,575 +1.26(+2.90%)
Jan 29, 2019 43.11 43.79 42.94 43.38 1,191,506 +0.48(+1.12%)
Jan 28, 2019 42.74 43.45 42.35 42.90 983,983 -0.87(-1.99%)
Jan 25, 2019 42.76 44.06 42.76 43.77 935,000 +1.55(+3.67%)
Jan 24, 2019 41.03 42.82 40.95 42.22 1,536,240 +1.35(+3.30%)
Jan 23, 2019 41.85 42.30 40.41 40.87 1,043,321 -0.63(-1.52%)
Jan 22, 2019 42.81 42.87 41.03 41.50 1,189,557 -1.44(-3.35%)
Jan 18, 2019 42.53 43.27 42.33 42.94 1,473,900 +0.94(+2.24%)
Jan 17, 2019 41.20 42.38 40.81 42.00 979,607 +0.60(+1.45%)
Jan 16, 2019 41.66 42.12 41.28 41.40 1,296,534 -0.20(-0.48%)
Jan 15, 2019 41.50 41.97 41.29 41.60 1,171,400 +0.21(+0.51%)
Jan 14, 2019 41.30 42.12 40.95 41.39 904,346 -0.35(-0.84%)
Jan 11, 2019 41.89 42.28 40.96 41.74 648,600 -0.37(-0.88%)
Jan 10, 2019 41.00 42.14 40.69 42.11 705,002 +0.83(+2.01%)
Jan 09, 2019 41.58 42.12 40.81 41.28 1,277,433 +0.33(+0.81%)
Jan 08, 2019 39.37 41.10 39.21 40.95 2,019,208 +2.03(+5.22%)
Jan 07, 2019 37.88 39.18 37.28 38.92 1,690,991 +1.23(+3.26%)
Jan 04, 2019 36.95 37.79 36.66 37.69 2,064,500 +1.54(+4.26%)
Jan 03, 2019 37.96 37.96 35.60 36.15 2,398,674 -2.44(-6.32%)
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.