Cognex Cp (NQ: CGNX )

77.92 USD +2.28 (+3.02%)
Streaming Delayed Price Updated: 12:21 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 86.27 88.51 86.00 87.59 529,314 +0.80(+0.92%)
Oct 28, 2021 85.79 86.91 85.62 86.79 659,638 +1.71(+2.01%)
Oct 27, 2021 86.98 87.21 84.97 85.08 417,049 -1.74(-2.00%)
Oct 26, 2021 86.85 86.82 382,784 +0.69(+0.80%)
Oct 25, 2021 85.30 86.78 84.71 86.13 428,949 +1.21(+1.42%)
Oct 22, 2021 86.00 86.75 84.79 84.92 266,042 -0.93(-1.08%)
Oct 21, 2021 84.55 85.89 84.55 85.85 246,621 +1.07(+1.26%)
Oct 20, 2021 86.24 86.24 84.52 84.78 323,822 -1.46(-1.69%)
Oct 19, 2021 86.54 86.71 85.45 86.24 424,618 +0.23(+0.27%)
Oct 18, 2021 83.99 86.13 83.16 86.01 434,769 +1.60(+1.90%)
Oct 15, 2021 83.55 84.66 83.24 84.41 511,266 +1.51(+1.82%)
Oct 14, 2021 81.08 82.94 80.81 82.90 338,296 +2.63(+3.28%)
Oct 13, 2021 80.77 80.77 79.77 80.27 345,399 +0.05(+0.06%)
Oct 12, 2021 79.78 80.31 79.46 80.22 504,236 +0.77(+0.97%)
Oct 11, 2021 80.21 80.96 79.38 79.45 430,817 -0.84(-1.05%)
Oct 08, 2021 80.99 81.50 80.15 80.29 312,290 -0.66(-0.82%)
Oct 07, 2021 81.19 81.90 80.63 80.95 427,298 +0.15(+0.19%)
Oct 06, 2021 79.71 80.81 79.16 80.80 458,879 +0.00(+0.00%)
Oct 05, 2021 80.88 81.70 80.03 80.80 738,574 +0.59(+0.74%)
Oct 04, 2021 80.78 81.03 79.22 80.21 766,996 -1.13(-1.39%)
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.