Cognex Cp (NQ: CGNX )

84.41 USD +1.51 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.08 45.24 44.78 45.08 759,500 +0.45(+1.01%)
Aug 29, 2019 44.02 44.79 44.02 44.63 452,768 +1.29(+2.98%)
Aug 28, 2019 42.85 43.47 42.56 43.34 444,108 +0.30(+0.70%)
Aug 27, 2019 43.65 43.73 42.72 43.04 548,770 -0.21(-0.49%)
Aug 26, 2019 44.03 44.20 42.88 43.25 536,631 +0.01(+0.02%)
Aug 23, 2019 44.42 44.92 43.04 43.24 914,800 -1.53(-3.42%)
Aug 22, 2019 45.16 45.31 44.50 44.77 550,946 -0.10(-0.22%)
Aug 21, 2019 45.49 45.49 44.64 44.87 563,266 +0.02(+0.04%)
Aug 20, 2019 45.26 45.50 44.60 44.85 785,430 -0.35(-0.77%)
Aug 19, 2019 45.02 45.87 44.88 45.20 1,238,792 +1.01(+2.29%)
Aug 16, 2019 43.82 44.73 43.82 44.19 985,100 +0.67(+1.54%)
Aug 15, 2019 43.81 43.81 43.11 43.52 1,530,485 -0.22(-0.50%)
Aug 14, 2019 43.84 44.07 43.11 43.74 1,675,054 -1.30(-2.89%)
Aug 13, 2019 42.76 45.10 42.63 45.04 1,067,306 +2.03(+4.72%)
Aug 12, 2019 43.42 44.14 42.60 43.01 1,161,138 -0.76(-1.74%)
Aug 09, 2019 44.39 44.50 43.10 43.77 638,200 -0.77(-1.73%)
Aug 08, 2019 43.19 44.58 43.19 44.54 1,018,068 +1.59(+3.70%)
Aug 07, 2019 42.08 43.19 41.90 42.95 916,217 +0.23(+0.54%)
Aug 06, 2019 42.47 42.94 41.77 42.72 950,110 +0.72(+1.71%)
Aug 05, 2019 40.89 42.21 40.20 42.00 1,491,746 -0.03(-0.07%)
Aug 02, 2019 42.80 42.98 41.18 42.03 1,546,100 -1.38(-3.18%)
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.