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 (%)
Dec 31, 2007	4.399	4.436	4.362	4.399	1,069,632	+0.02(+0.35%)
Dec 28, 2007	4.384	4.443	4.374	4.384	870,357	+0.02(+0.40%)
Dec 27, 2007	4.611	4.611	4.364	4.366	1,010,966	-0.24(-5.30%)
Dec 26, 2007	4.572	4.637	4.519	4.611	671,484	+0.04(+0.81%)
Dec 24, 2007	4.596	4.596	4.541	4.574	383,325	-0.01(-0.19%)
Dec 21, 2007	4.589	4.607	4.539	4.583	2,266,133	+0.07(+1.50%)
Dec 20, 2007	4.489	4.521	4.436	4.515	1,216,027	+0.08(+1.82%)
Dec 19, 2007	4.397	4.471	4.360	4.434	1,191,710	+0.02(+0.44%)
Dec 18, 2007	4.301	4.417	4.268	4.414	1,624,756	+0.17(+4.12%)
Dec 17, 2007	4.259	4.366	4.238	4.240	737,749	-0.03(-0.77%)
Dec 14, 2007	4.321	4.399	4.273	4.273	978,312	-0.10(-2.25%)
Dec 13, 2007	4.399	4.430	4.338	4.371	1,858,137	-0.07(-1.52%)
Dec 12, 2007	4.480	4.585	4.366	4.438	692,050	+0.05(+1.04%)
Dec 11, 2007	4.519	4.596	4.393	4.393	1,095,644	-0.08(-1.81%)
Dec 10, 2007	4.513	4.572	4.436	4.473	608,306	-0.04(-0.87%)
Dec 07, 2007	4.578	4.578	4.467	4.513	604,670	-0.07(-1.48%)
Dec 06, 2007	4.454	4.580	4.397	4.580	758,109	+0.13(+2.84%)
Dec 05, 2007	4.401	4.484	4.325	4.454	772,491	+0.12(+2.77%)
Dec 04, 2007	4.312	4.393	4.303	4.334	830,026	-0.01(-0.20%)

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.