Indicators

Cognex Cp (NQ: CGNX )

46.48 -0.02 (-0.03%)

Streaming Delayed Price Updated: 11:46 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	50.69	51.73	50.59	50.84	2,220,575	+0.15(+0.30%)
Feb 27, 2018	51.12	51.67	50.48	50.69	1,863,941	-0.31(-0.61%)
Feb 26, 2018	51.38	51.47	50.28	51.00	3,186,754	-0.30(-0.59%)
Feb 23, 2018	51.33	52.24	50.77	51.31	2,104,399	-0.30(-0.59%)
Feb 22, 2018	53.86	53.92	50.80	51.61	4,053,192	-2.32(-4.30%)
Feb 21, 2018	53.66	54.93	53.58	53.93	4,762,889	+0.50(+0.94%)
Feb 20, 2018	52.06	54.13	52.06	53.43	3,966,259	+0.63(+1.20%)
Feb 16, 2018		52.79	52.79	52.79	0	-2.87(-5.15%)
Feb 15, 2018	56.67	56.79	54.08	55.66	2,803,640	+0.71(+1.29%)
Feb 14, 2018		55.04	52.22	54.95	2,862,606	+2.73(+5.22%)
Feb 13, 2018			51.64	52.22	2,579,655	+0.27(+0.51%)
Feb 12, 2018	52.81	53.01	51.09	51.96	2,130,680	-0.12(-0.24%)
Feb 09, 2018	51.34	52.56	49.74	52.08	2,727,290	+1.30(+2.55%)
Feb 08, 2018	53.96	54.28	50.78	50.79	1,998,139	-3.15(-5.84%)
Feb 07, 2018	54.48	54.76	53.53	53.94	1,595,073	-0.91(-1.66%)
Feb 06, 2018	51.57	55.00	50.31	54.85	3,285,643	+0.59(+1.08%)
Feb 05, 2018	56.34	56.50	53.32	54.26	3,617,341	-3.64(-6.29%)
Feb 02, 2018	58.99	59.61	57.86	57.90	1,379,389	-1.83(-3.06%)

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.