Cognex Cp (NQ: CGNX )

78.30 USD -0.71 (-0.90%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 51.72 51.95 50.83 51.49 757,348 -0.48(-0.92%)
Oct 30, 2019 51.17 52.00 50.27 51.97 1,013,639 +0.00(+0.00%)
Oct 29, 2019 52.48 52.80 50.08 51.97 2,138,642 -2.01(-3.72%)
Oct 28, 2019 53.18 54.14 53.10 53.98 1,089,710 +1.48(+2.82%)
Oct 25, 2019 52.27 52.75 52.12 52.50 939,100 +0.35(+0.67%)
Oct 24, 2019 52.91 53.68 52.12 52.15 692,218 -0.25(-0.48%)
Oct 23, 2019 52.44 52.62 50.88 52.40 878,793 -0.21(-0.40%)
Oct 22, 2019 52.14 52.83 51.75 52.61 680,995 +0.40(+0.78%)
Oct 21, 2019 51.50 52.23 51.15 52.21 752,472 +1.17(+2.28%)
Oct 18, 2019 50.62 51.63 50.50 51.04 745,700 +0.26(+0.51%)
Oct 17, 2019 49.71 51.00 49.41 50.78 689,604 +1.90(+3.89%)
Oct 16, 2019 48.90 49.39 48.44 48.88 648,643 -0.26(-0.53%)
Oct 15, 2019 49.05 49.78 48.50 49.14 702,975 +0.39(+0.80%)
Oct 14, 2019 48.67 48.79 48.32 48.75 447,660 -0.17(-0.35%)
Oct 11, 2019 47.88 49.45 47.88 48.92 750,100 +2.08(+4.44%)
Oct 10, 2019 47.21 48.16 46.70 46.84 783,677 -0.15(-0.32%)
Oct 09, 2019 46.76 47.51 46.18 46.99 672,902 +0.78(+1.69%)
Oct 08, 2019 48.61 49.00 46.17 46.21 1,423,715 -2.91(-5.92%)
Oct 07, 2019 48.86 49.54 48.71 49.12 772,904 -0.11(-0.22%)
Oct 04, 2019 48.20 49.25 48.09 49.23 465,500 +1.16(+2.41%)
Oct 03, 2019 47.10 48.07 46.54 48.07 392,474 +0.79(+1.67%)
Oct 02, 2019 47.58 47.70 46.48 47.28 726,881 -0.64(-1.34%)
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.