Indicators

Cognex Cp (NQ: CGNX )

47.66 -0.61 (-1.26%)

Streaming Delayed Price Updated: 10:48 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	36.15	36.73	35.63	36.69	1,070,324	+0.91(+2.55%)
Dec 28, 2018	36.38	36.52	35.46	35.77	839,161	-0.17(-0.48%)
Dec 27, 2018	34.87	35.96	34.44	35.95	864,331	+0.17(+0.48%)
Dec 26, 2018	33.37	35.79	33.09	35.77	931,828	+2.63(+7.93%)
Dec 24, 2018	33.44	34.48	33.14	33.15	576,798	-0.77(-2.27%)
Dec 21, 2018	34.80	35.09	33.68	33.92	3,723,682	-0.68(-1.97%)
Dec 20, 2018	35.04	35.52	33.70	34.60	2,004,312	-1.04(-2.93%)
Dec 19, 2018	36.96	37.45	35.04	35.64	1,802,115	-1.24(-3.37%)
Dec 18, 2018	36.88	37.60	36.58	36.88	1,585,154	+0.24(+0.65%)
Dec 17, 2018	37.24	37.78	36.00	36.65	1,499,663	-0.98(-2.60%)
Dec 14, 2018	37.14	37.64	36.05	37.62	1,414,801	-0.10(-0.28%)
Dec 13, 2018	39.75	40.01	37.47	37.73	1,156,809	-1.97(-4.97%)
Dec 12, 2018	39.53	40.51	38.98	39.70	906,121	+1.06(+2.75%)
Dec 11, 2018	39.84	40.36	38.32	38.64	922,854	-0.58(-1.48%)
Dec 10, 2018	39.04	39.84	38.41	39.22	997,135	-0.06(-0.14%)
Dec 07, 2018	41.25	41.68	39.19	39.28	1,551,938	-2.39(-5.74%)
Dec 06, 2018	41.39	42.00	40.22	41.67	1,854,377	-1.03(-2.42%)
Dec 04, 2018	44.63	44.65	42.67	42.70	1,837,702	-2.22(-4.94%)

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.