Indicators

Cognex Cp (NQ: CGNX )

48.03 +0.18 (+0.38%)

Streaming Delayed Price Updated: 9:47 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.09	45.26	44.59	44.85	2,581,090	+0.12(+0.27%)
Jul 28, 2017	44.75	45.11	44.30	44.73	1,312,014	-0.09(-0.20%)
Jul 27, 2017	45.30	45.56	43.95	44.82	1,462,086	-0.19(-0.43%)
Jul 26, 2017	45.00	45.50	44.97	45.01	1,340,164	+0.13(+0.28%)
Jul 25, 2017	45.30	45.43	44.48	44.88	1,630,027	+0.12(+0.27%)
Jul 24, 2017	43.71	44.97	43.63	44.76	1,698,817	+1.43(+3.30%)
Jul 21, 2017	42.63	43.42	42.44	43.33	1,831,321	+0.72(+1.69%)
Jul 20, 2017	42.64	42.78	42.16	42.61	675,332	+0.10(+0.23%)
Jul 19, 2017	41.95	42.86	41.85	42.51	1,063,158	+0.61(+1.46%)
Jul 18, 2017	41.98	42.19	41.54	41.90	1,214,652	-0.18(-0.43%)
Jul 17, 2017	42.15	42.20	41.33	42.08	1,289,315	-0.14(-0.32%)
Jul 14, 2017	42.29	42.64	42.00	42.21	1,635,169	+0.04(+0.10%)
Jul 13, 2017	42.62	42.73	41.70	42.17	1,607,803	-0.36(-0.85%)
Jul 12, 2017	42.00	42.76	41.93	42.54	1,209,055	+0.85(+2.05%)
Jul 11, 2017	42.14	42.42	41.25	41.68	2,094,331	-0.52(-1.24%)
Jul 10, 2017	42.02	42.58	41.61	42.20	1,689,896	+0.20(+0.48%)
Jul 07, 2017	40.47	42.25	40.43	42.00	1,812,344	+1.59(+3.92%)
Jul 06, 2017	40.46	41.04	40.36	40.42	1,222,185	-0.22(-0.53%)
Jul 05, 2017	40.24	41.04	40.15	40.63	1,592,825	+0.53(+1.33%)

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.