Indicators

Cognex Cp (NQ: CGNX )

46.42 -0.08 (-0.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	36.21	36.79	35.69	36.75	1,068,550	+0.91(+2.55%)
Dec 28, 2018	36.44	36.59	35.52	35.83	837,771	-0.17(-0.47%)
Dec 27, 2018	34.93	36.01	34.49	36.01	862,898	+0.17(+0.48%)
Dec 26, 2018	33.43	35.85	33.15	35.83	930,283	+2.63(+7.93%)
Dec 24, 2018	33.50	34.53	33.19	33.20	575,842	-0.77(-2.27%)
Dec 21, 2018	34.86	35.15	33.73	33.97	3,717,510	-0.68(-1.97%)
Dec 20, 2018	35.10	35.58	33.75	34.66	2,000,989	-1.05(-2.93%)
Dec 19, 2018	37.02	37.51	35.10	35.70	1,799,128	-1.24(-3.37%)
Dec 18, 2018	36.95	37.66	36.64	36.95	1,582,527	+0.24(+0.65%)
Dec 17, 2018	37.30	37.84	36.06	36.71	1,497,178	-0.98(-2.60%)
Dec 14, 2018	37.20	37.71	36.11	37.69	1,412,456	-0.10(-0.28%)
Dec 13, 2018	39.82	40.07	37.54	37.79	1,154,891	-1.98(-4.97%)
Dec 12, 2018	39.60	40.58	39.05	39.77	904,619	+1.06(+2.75%)
Dec 11, 2018	39.91	40.42	38.38	38.70	921,325	-0.58(-1.48%)
Dec 10, 2018	39.10	39.91	38.47	39.28	995,482	-0.06(-0.15%)
Dec 07, 2018	41.32	41.74	39.26	39.34	1,549,366	-2.39(-5.74%)
Dec 06, 2018	41.46	42.07	40.29	41.74	1,851,303	-1.04(-2.42%)
Dec 04, 2018	44.70	44.72	42.74	42.77	1,834,656	-2.22(-4.94%)

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.