Indicators

Cognex Cp (NQ: CGNX )

47.71 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.18	57.35	53.25	54.18	3,788,890	-6.02(-9.99%)
May 28, 2020	60.08	61.38	59.14	60.20	916,291	-0.09(-0.14%)
May 27, 2020	59.95	60.39	58.32	60.28	1,111,518	+0.52(+0.86%)
May 26, 2020	59.86	61.10	59.21	59.77	1,491,052	+0.88(+1.49%)
May 22, 2020	57.87	59.05	57.55	58.89	599,243	+0.47(+0.80%)
May 21, 2020	58.62	59.21	58.02	58.42	1,055,284	-0.21(-0.36%)
May 20, 2020	59.34	59.57	58.22	58.63	974,554	+0.53(+0.90%)
May 19, 2020	56.83	59.39	56.83	58.10	1,283,231	+0.94(+1.64%)
May 18, 2020	55.86	57.67	55.71	57.17	1,228,588	+2.53(+4.63%)
May 15, 2020	52.90	54.81	52.72	54.64	1,350,654	+0.95(+1.76%)
May 14, 2020	51.33	53.87	50.68	53.69	1,324,470	+1.69(+3.24%)
May 13, 2020	52.81	53.47	51.20	52.01	1,090,044	-1.27(-2.38%)
May 12, 2020	56.02	56.19	53.10	53.28	901,083	-2.50(-4.48%)
May 11, 2020	54.32	56.15	53.73	55.77	1,248,781	+0.91(+1.65%)
May 08, 2020	53.86	55.11	53.52	54.87	922,521	+1.74(+3.27%)
May 07, 2020	53.37	54.12	52.84	53.13	763,869	+0.23(+0.43%)
May 06, 2020	52.73	53.42	51.92	52.90	713,250	+1.00(+1.93%)
May 05, 2020	51.59	52.64	51.51	51.90	661,243	+1.09(+2.14%)
May 04, 2020	49.94	50.97	49.45	50.81	889,537	+0.82(+1.64%)

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.