Indicators

Cognex Cp (NQ: CGNX )

43.79 +0.43 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	4.778	4.802	4.704	4.712	1,539,975	-0.05(-1.06%)
Apr 27, 2007	4.754	4.804	4.741	4.763	802,354	-0.02(-0.41%)
Apr 26, 2007	4.754	4.795	4.725	4.782	1,058,897	+0.05(+0.97%)
Apr 25, 2007	4.697	4.765	4.662	4.736	1,754,450	+0.06(+1.26%)
Apr 24, 2007	4.669	4.736	4.636	4.677	1,117,757	+0.00(+0.05%)
Apr 23, 2007	4.695	4.706	4.636	4.675	1,048,447	-0.04(-0.83%)
Apr 20, 2007	4.666	4.741	4.642	4.715	1,282,253	+0.07(+1.41%)
Apr 19, 2007	4.686	4.708	4.599	4.649	2,130,356	-0.06(-1.21%)
Apr 18, 2007	4.452	4.793	4.417	4.706	5,395,236	-0.28(-5.53%)
Apr 17, 2007	4.997	5.014	4.935	4.981	1,016,261	-0.05(-0.96%)
Apr 16, 2007	4.854	5.047	4.854	5.029	988,800	+0.15(+3.09%)
Apr 13, 2007	4.850	4.879	4.817	4.879	492,136	+0.02(+0.45%)
Apr 12, 2007	4.778	4.868	4.765	4.857	678,646	+0.06(+1.23%)
Apr 11, 2007	4.822	4.828	4.749	4.798	2,331,889	-0.02(-0.36%)
Apr 10, 2007	4.778	4.822	4.776	4.815	425,414	+0.05(+1.10%)
Apr 09, 2007	4.776	4.804	4.728	4.763	623,142	-0.00(-0.09%)
Apr 05, 2007	4.763	4.787	4.734	4.767	766,107	+0.01(+0.28%)
Apr 04, 2007	4.734	4.771	4.708	4.754	785,959	+0.02(+0.32%)
Apr 03, 2007	4.723	4.793	4.695	4.739	735,582	+0.03(+0.56%)

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.