Indicators

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	79.86	81.53	79.07	80.66	848,241	+0.59(+0.74%)
Jan 28, 2021	79.92	80.73	78.78	80.07	700,015	+0.52(+0.65%)
Jan 27, 2021	78.94	80.41	77.59	79.55	980,174	-0.74(-0.92%)
Jan 26, 2021	82.28	82.31	80.19	80.29	476,297	-2.51(-3.04%)
Jan 25, 2021	83.52	83.80	81.37	82.81	441,245	-0.06(-0.07%)
Jan 22, 2021	82.83	83.14	82.26	82.86	461,946	-0.80(-0.95%)
Jan 21, 2021	85.09	85.56	83.08	83.66	715,089	-0.47(-0.56%)
Jan 20, 2021	84.32	85.30	83.61	84.13	815,373	+0.27(+0.32%)
Jan 19, 2021	83.59	84.43	82.66	83.87	1,077,519	+1.33(+1.61%)
Jan 15, 2021	84.82	85.45	82.46	82.54	956,168	-2.47(-2.91%)
Jan 14, 2021	84.69	86.28	84.49	85.01	946,029	+2.37(+2.86%)
Jan 13, 2021	83.09	83.75	82.25	82.65	705,650	-0.60(-0.72%)
Jan 12, 2021	84.51	84.97	82.80	83.25	635,815	-0.93(-1.11%)
Jan 11, 2021	83.38	84.82	83.07	84.18	465,854	-0.08(-0.09%)
Jan 08, 2021	84.41	86.58	83.86	84.26	818,409	+0.21(+0.25%)
Jan 07, 2021	82.98	84.80	82.87	84.05	1,088,132	+1.92(+2.34%)
Jan 06, 2021	80.18	83.39	79.92	82.13	1,113,011	+1.91(+2.38%)
Jan 05, 2021	78.38	80.35	78.35	80.22	520,654	+1.43(+1.82%)

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.