Indicators

Cognex Cp (NQ: CGNX )

47.26 +0.17 (+0.36%)

Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	68.53	69.41	66.53	66.69	808,373	-2.16(-3.14%)
Apr 28, 2022	67.87	69.30	67.24	68.85	620,342	+1.53(+2.27%)
Apr 27, 2022	67.10	68.47	67.06	67.32	502,131	+0.23(+0.34%)
Apr 26, 2022	69.31	69.66	67.09	67.10	487,686	-2.67(-3.83%)
Apr 25, 2022	67.79	69.86	66.93	69.77	456,759	+1.55(+2.27%)
Apr 22, 2022	69.84	70.31	68.07	68.22	398,964	-1.81(-2.59%)
Apr 21, 2022	71.86	72.43	69.78	70.03	382,831	-1.12(-1.58%)
Apr 20, 2022	71.23	72.02	70.85	71.16	391,863	+0.18(+0.25%)
Apr 19, 2022	69.80	71.25	68.64	70.98	361,561	+0.99(+1.41%)
Apr 18, 2022	69.01	70.37	68.14	70.00	551,457	+0.75(+1.08%)
Apr 14, 2022	70.41	71.07	69.18	69.25	618,104	-1.15(-1.64%)
Apr 13, 2022	69.77	70.94	69.54	70.40	396,832	+0.55(+0.79%)
Apr 12, 2022	71.44	72.13	69.54	69.85	621,239	-0.83(-1.17%)
Apr 11, 2022	73.69	74.45	70.64	70.68	743,020	-3.72(-5.00%)
Apr 08, 2022	74.76	75.06	73.96	74.39	710,040	-0.57(-0.76%)
Apr 07, 2022	74.79	75.56	74.20	74.97	919,794	+0.14(+0.18%)
Apr 06, 2022	75.45	75.45	74.11	74.83	1,051,803	-1.89(-2.47%)
Apr 05, 2022	77.73	78.35	76.67	76.72	921,827	-1.00(-1.28%)
Apr 04, 2022	77.11	78.28	76.90	77.72	912,853	+0.74(+0.96%)

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.