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 (%)
Feb 28, 2023	46.45	47.49	46.22	47.03	877,087	+0.51(+1.09%)
Feb 27, 2023	47.11	47.55	46.28	46.52	741,278	-0.13(-0.28%)
Feb 24, 2023	45.48	46.73	45.32	46.65	1,154,750	+0.20(+0.43%)
Feb 23, 2023	47.64	47.80	46.08	46.45	900,503	+0.02(+0.04%)
Feb 22, 2023	46.63	47.59	45.95	46.43	781,706	-0.39(-0.83%)
Feb 21, 2023	47.11	48.59	46.40	46.82	1,412,249	-0.92(-1.93%)
Feb 17, 2023	48.35	50.48	46.17	47.74	3,171,243	-7.11(-12.96%)
Feb 16, 2023	54.91	55.76	54.27	54.85	859,391	-1.05(-1.88%)
Feb 15, 2023	54.52	55.90	54.06	55.90	796,258	+1.03(+1.88%)
Feb 14, 2023	53.32	55.07	52.82	54.87	775,894	+1.20(+2.24%)
Feb 13, 2023	52.75	53.74	52.33	53.67	408,961	+1.05(+2.00%)
Feb 10, 2023	53.19	53.65	52.19	52.62	635,676	-0.96(-1.80%)
Feb 09, 2023	54.74	55.09	53.35	53.58	580,886	-0.43(-0.79%)
Feb 08, 2023	53.70	54.50	53.56	54.01	514,411	-0.19(-0.35%)
Feb 07, 2023	53.61	54.38	53.18	54.20	824,450	+0.25(+0.46%)
Feb 06, 2023	54.65	55.19	53.89	53.95	523,617	-1.49(-2.68%)
Feb 03, 2023	55.43	56.08	55.04	55.44	671,432	-1.13(-2.00%)
Feb 02, 2023	55.77	57.64	55.47	56.57	897,826	+1.74(+3.17%)

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.