Indicators

Cognex Cp (NQ: CGNX )

46.59 +0.09 (+0.19%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.64	78.66	77.08	78.22	611,819	+1.17(+1.52%)
May 27, 2021	77.09	78.18	76.35	77.05	1,081,972	+0.34(+0.45%)
May 26, 2021	76.93	77.38	75.81	76.70	677,248	-0.23(-0.29%)
May 25, 2021	76.50	77.34	76.30	76.93	654,069	+0.72(+0.94%)
May 24, 2021	76.39	76.88	75.97	76.21	469,851	+0.40(+0.53%)
May 21, 2021	76.27	76.99	75.77	75.81	824,821	-0.08(-0.10%)
May 20, 2021	74.92	76.50	74.92	75.88	913,150	+1.01(+1.36%)
May 19, 2021	72.71	75.06	71.90	74.87	995,802	+2.57(+3.55%)
May 18, 2021	73.09	73.82	72.28	72.30	796,174	-0.66(-0.90%)
May 17, 2021	73.04	73.52	72.07	72.96	680,481	+0.07(+0.09%)
May 14, 2021	72.78	73.67	71.78	72.89	1,173,546	+0.86(+1.19%)
May 13, 2021	73.36	74.04	71.72	72.03	760,058	-0.15(-0.20%)
May 12, 2021	72.64	73.98	72.15	72.18	1,040,585	-1.49(-2.02%)
May 11, 2021	73.41	74.43	72.70	73.67	1,080,768	-1.51(-2.00%)
May 10, 2021	75.98	76.29	74.33	75.18	1,099,930	-1.20(-1.57%)
May 07, 2021	77.45	78.64	75.99	76.38	1,426,465	-1.29(-1.66%)
May 06, 2021	78.45	79.04	76.17	77.67	1,019,315	-0.97(-1.24%)
May 05, 2021	80.32	80.71	78.46	78.64	1,122,146	-0.94(-1.18%)
May 04, 2021	80.91	81.07	78.22	79.58	760,322	-2.07(-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.