Indicators

Cognex Cp (NQ: CGNX )

47.20 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.10	49.15	47.75	47.81	543,810	-1.75(-3.54%)
Nov 27, 2019	48.20	49.56	48.10	49.56	799,393	+1.43(+2.97%)
Nov 26, 2019	48.05	48.53	47.74	48.13	880,287	+0.27(+0.55%)
Nov 25, 2019	47.27	48.41	46.71	47.86	1,162,570	+0.63(+1.33%)
Nov 22, 2019	48.21	48.21	47.16	47.24	542,340	-0.54(-1.14%)
Nov 21, 2019	47.75	48.15	47.32	47.78	1,038,023	+0.02(+0.04%)
Nov 20, 2019	47.92	48.57	47.43	47.76	1,113,850	-0.39(-0.81%)
Nov 19, 2019	47.75	48.31	46.85	48.15	1,232,541	+0.63(+1.32%)
Nov 18, 2019	48.73	48.93	47.40	47.52	737,275	-1.46(-2.98%)
Nov 15, 2019	48.67	49.15	48.05	48.98	1,389,806	+0.52(+1.08%)
Nov 14, 2019	48.45	48.94	48.24	48.46	1,011,773	-0.17(-0.34%)
Nov 13, 2019	48.96	49.27	48.31	48.62	1,279,229	-0.68(-1.37%)
Nov 12, 2019	50.24	50.51	49.11	49.30	1,104,504	-1.08(-2.15%)
Nov 11, 2019	50.26	50.66	50.21	50.38	441,188	-0.38(-0.75%)
Nov 08, 2019	50.98	51.00	50.05	50.76	934,646	-0.33(-0.65%)
Nov 07, 2019	51.24	51.37	50.73	51.10	711,329	+0.45(+0.88%)
Nov 06, 2019	51.72	51.72	50.56	50.65	679,299	-1.23(-2.37%)
Nov 05, 2019	50.79	52.16	50.61	51.88	875,301	+1.08(+2.14%)
Nov 04, 2019	50.43	50.97	49.78	50.79	891,656	+0.93(+1.87%)

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.