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 (%)
May 28, 2021	77.52	78.54	76.95	78.10	612,795	+1.17(+1.52%)
May 27, 2021	76.96	78.06	76.23	76.92	1,083,698	+0.34(+0.45%)
May 26, 2021	76.81	77.26	75.69	76.58	678,329	-0.23(-0.29%)
May 25, 2021	76.37	77.22	76.18	76.81	655,112	+0.72(+0.94%)
May 24, 2021	76.27	76.76	75.85	76.09	470,600	+0.40(+0.53%)
May 21, 2021	76.15	76.87	75.65	75.69	826,137	-0.08(-0.10%)
May 20, 2021	74.80	76.37	74.80	75.76	914,607	+1.01(+1.36%)
May 19, 2021	72.60	74.94	71.78	74.75	997,391	+2.57(+3.55%)
May 18, 2021	72.97	73.70	72.17	72.19	797,444	-0.66(-0.90%)
May 17, 2021	72.92	73.40	71.95	72.84	681,567	+0.07(+0.09%)
May 14, 2021	72.67	73.55	71.66	72.78	1,175,418	+0.86(+1.19%)
May 13, 2021	73.25	73.92	71.61	71.92	761,270	-0.15(-0.20%)
May 12, 2021	72.52	73.87	72.04	72.07	1,042,245	-1.48(-2.02%)
May 11, 2021	73.30	74.31	72.59	73.55	1,082,493	-1.50(-2.00%)
May 10, 2021	75.86	76.17	74.21	75.06	1,101,684	-1.20(-1.57%)
May 07, 2021	77.33	78.52	75.87	76.25	1,428,740	-1.29(-1.66%)
May 06, 2021	78.33	78.91	76.05	77.54	1,020,941	-0.97(-1.24%)
May 05, 2021	80.20	80.58	78.33	78.52	1,123,936	-0.93(-1.18%)
May 04, 2021	80.79	80.94	78.09	79.45	761,535	-2.06(-2.53%)

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.