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 30, 2011	8.198	8.265	7.990	7.997	951,500	-0.08(-1.02%)
Dec 29, 2011	7.945	8.190	7.682	8.079	457,272	+0.16(+2.00%)
Dec 28, 2011	8.137	8.157	7.907	7.921	372,459	-0.21(-2.64%)
Dec 27, 2011	7.968	8.198	7.939	8.135	676,176	+0.15(+1.82%)
Dec 23, 2011	8.021	8.028	7.941	7.990	359,819	+0.04(+0.51%)
Dec 21, 2011	7.939	7.974	7.716	7.950	551,547	-0.05(-0.59%)
Dec 20, 2011	7.871	8.041	7.871	7.997	754,232	+0.34(+4.50%)
Dec 19, 2011	7.880	7.992	7.639	7.653	687,997	-0.17(-2.23%)
Dec 16, 2011	7.838	7.921	7.713	7.827	2,188,423	+0.09(+1.13%)
Dec 15, 2011	7.849	7.883	7.702	7.740	679,229	+0.05(+0.61%)
Dec 14, 2011	7.751	7.836	7.641	7.693	933,182	-0.15(-1.94%)
Dec 13, 2011	8.119	8.170	7.800	7.845	1,199,523	-0.20(-2.45%)
Dec 12, 2011	8.052	8.135	7.840	8.041	1,807,666	-0.19(-2.28%)
Dec 09, 2011	7.487	8.294	7.445	8.229	2,350,271	+0.77(+10.27%)
Dec 08, 2011	7.720	7.753	7.440	7.463	828,089	-0.34(-4.33%)
Dec 07, 2011	7.820	7.820	7.621	7.800	758,425	-0.10(-1.22%)
Dec 06, 2011	7.894	8.006	7.807	7.896	654,443	-0.00(-0.03%)
Dec 05, 2011	7.833	7.981	7.702	7.898	800,975	+0.24(+3.15%)
Dec 02, 2011	7.849	7.865	7.608	7.657	627,445	-0.09(-1.13%)

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.