Indicators

Cognex Cp (NQ: CGNX )

43.79 +0.43 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.27	57.43	53.33	54.26	3,783,101	-6.02(-9.99%)
May 28, 2020	60.17	61.47	59.23	60.29	914,891	-0.09(-0.14%)
May 27, 2020	60.04	60.48	58.41	60.37	1,109,820	+0.52(+0.86%)
May 26, 2020	59.95	61.20	59.30	59.86	1,488,774	+0.88(+1.49%)
May 22, 2020	57.95	59.14	57.64	58.98	598,328	+0.47(+0.80%)
May 21, 2020	58.71	59.30	58.11	58.51	1,053,672	-0.21(-0.36%)
May 20, 2020	59.43	59.67	58.31	58.72	973,065	+0.53(+0.90%)
May 19, 2020	56.92	59.48	56.92	58.19	1,281,271	+0.94(+1.64%)
May 18, 2020	55.95	57.76	55.80	57.26	1,226,711	+2.53(+4.63%)
May 15, 2020	52.98	54.89	52.80	54.72	1,348,590	+0.95(+1.76%)
May 14, 2020	51.41	53.96	50.76	53.77	1,322,447	+1.69(+3.24%)
May 13, 2020	52.89	53.55	51.27	52.09	1,088,378	-1.27(-2.38%)
May 12, 2020	56.11	56.27	53.18	53.36	899,706	-2.50(-4.48%)
May 11, 2020	54.40	56.23	53.82	55.86	1,246,873	+0.91(+1.65%)
May 08, 2020	53.94	55.19	53.61	54.95	921,112	+1.74(+3.27%)
May 07, 2020	53.45	54.20	52.92	53.21	762,702	+0.23(+0.43%)
May 06, 2020	52.81	53.50	52.00	52.98	712,160	+1.00(+1.93%)
May 05, 2020	51.67	52.72	51.59	51.98	660,233	+1.09(+2.14%)
May 04, 2020	50.01	51.05	49.53	50.89	888,178	+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.