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 (%)
Jul 29, 2022	49.91	50.64	49.31	50.34	963,408	+0.39(+0.77%)
Jul 28, 2022	48.50	50.00	47.97	49.96	481,081	+1.47(+3.03%)
Jul 27, 2022	47.41	48.79	47.08	48.49	686,662	+1.48(+3.15%)
Jul 26, 2022	47.74	47.74	46.75	47.00	618,444	-0.85(-1.77%)
Jul 25, 2022	48.06	48.28	47.33	47.85	512,710	-0.30(-0.62%)
Jul 22, 2022	48.51	48.84	47.62	48.15	791,234	-0.58(-1.20%)
Jul 21, 2022	47.42	48.78	47.39	48.73	878,049	+1.44(+3.05%)
Jul 20, 2022	46.46	47.50	46.26	47.29	909,175	+0.90(+1.94%)
Jul 19, 2022	45.36	46.40	45.08	46.39	790,926	+2.02(+4.56%)
Jul 18, 2022	45.11	45.51	44.32	44.37	792,227	-0.27(-0.60%)
Jul 15, 2022	44.14	44.65	43.94	44.63	953,756	+1.04(+2.38%)
Jul 14, 2022	42.87	43.75	41.80	43.60	696,735	+0.00(+0.00%)
Jul 13, 2022	42.11	43.78	41.81	43.60	1,013,133	+0.62(+1.45%)
Jul 12, 2022	43.99	44.43	42.74	42.98	573,844	-0.80(-1.83%)
Jul 11, 2022	43.57	44.24	42.98	43.77	888,416	-0.40(-0.92%)
Jul 08, 2022	44.58	44.83	43.93	44.18	765,443	-0.90(-1.99%)
Jul 07, 2022	43.80	45.11	43.64	45.08	1,212,029	+1.45(+3.33%)
Jul 06, 2022	43.42	44.16	43.17	43.63	774,596	+0.10(+0.23%)
Jul 05, 2022	41.95	43.66	41.72	43.53	766,745	+0.60(+1.40%)

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.