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 (%)
Nov 30, 2009	3.633	3.633	3.505	3.594	2,034,992	-0.04(-1.02%)
Nov 27, 2009	3.633	3.687	3.626	3.631	289,546	-0.12(-3.20%)
Nov 25, 2009	3.812	3.823	3.746	3.751	350,273	-0.05(-1.43%)
Nov 24, 2009	3.834	3.838	3.764	3.805	375,525	-0.04(-0.97%)
Nov 23, 2009	3.803	3.871	3.803	3.842	507,143	+0.10(+2.68%)
Nov 20, 2009	3.733	3.790	3.711	3.742	537,076	-0.03(-0.81%)
Nov 19, 2009	3.812	3.814	3.725	3.773	624,141	-0.08(-2.15%)
Nov 18, 2009	3.886	3.901	3.832	3.856	353,031	-0.03(-0.79%)
Nov 17, 2009	3.925	3.967	3.869	3.886	503,140	-0.04(-1.00%)
Nov 16, 2009	3.738	3.954	3.727	3.925	669,093	+0.21(+5.58%)
Nov 13, 2009	3.709	3.738	3.659	3.718	342,954	+0.02(+0.59%)
Nov 12, 2009	3.801	3.871	3.685	3.696	529,171	-0.10(-2.65%)
Nov 11, 2009	3.810	3.842	3.744	3.797	441,639	+0.02(+0.52%)
Nov 10, 2009	3.757	3.830	3.746	3.777	324,737	-0.01(-0.35%)
Nov 09, 2009	3.744	3.799	3.725	3.790	501,876	+0.09(+2.42%)
Nov 06, 2009	3.679	3.753	3.677	3.701	513,625	-0.03(-0.76%)
Nov 05, 2009	3.648	3.744	3.648	3.729	599,462	+0.10(+2.89%)
Nov 04, 2009	3.687	3.725	3.622	3.624	972,404	-0.02(-0.60%)
Nov 03, 2009	3.548	3.677	3.498	3.646	1,144,142	+0.12(+3.53%)

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.