Indicators

Cognex Cp (NQ: CGNX )

47.67 -0.04 (-0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		57.80	57.80	57.80	0	-0.55(-0.94%)
Dec 28, 2017	58.22	58.54	57.91	58.35	916,444	+0.29(+0.50%)
Dec 27, 2017	57.76	58.24	57.63	58.05	905,580	+0.33(+0.57%)
Dec 26, 2017	58.04	58.21	57.46	57.72	1,100,788	-0.77(-1.31%)
Dec 22, 2017	58.39	58.53	57.73	58.49	995,089	-0.05(-0.08%)
Dec 21, 2017	58.77	59.10	58.32	58.54	1,568,882	-0.15(-0.26%)
Dec 20, 2017	59.03	59.41	58.22	58.69	1,115,333	-0.34(-0.58%)
Dec 19, 2017	58.52	59.45	58.02	59.03	2,322,313	+0.68(+1.17%)
Dec 18, 2017	58.05	59.21	57.85	58.35	2,738,605	+0.73(+1.26%)
Dec 15, 2017	57.77	58.39	57.33	57.62	3,857,500	+0.08(+0.13%)
Dec 14, 2017	59.62	59.62	57.35	57.54	3,435,887	-1.67(-2.82%)
Dec 13, 2017	59.96	60.20	59.10	59.22	2,695,541	-0.71(-1.18%)
Dec 12, 2017	59.95	60.84	59.72	59.93	1,586,662	-0.09(-0.14%)
Dec 11, 2017	60.84	61.15	59.59	60.01	1,302,999	-0.83(-1.37%)
Dec 08, 2017	60.02	61.24	60.01	60.84	2,254,537	+1.12(+1.88%)
Dec 07, 2017	58.05	60.02	57.84	59.72	2,219,882	+1.13(+1.94%)
Dec 06, 2017	58.88	59.35	57.35	58.58	2,457,620	-0.85(-1.43%)
Dec 05, 2017		61.28	59.07	59.43	2,853,903	-0.40(-0.66%)
Dec 04, 2017	67.10	67.78	59.68	59.83	3,981,027	-5.61(-8.57%)

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.