Indicators

Cognex Cp (NQ: CGNX )

47.54 +0.45 (+0.96%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	46.38	47.42	46.15	46.96	878,429	+0.51(+1.09%)
Feb 27, 2023	47.04	47.48	46.21	46.45	742,412	-0.13(-0.28%)
Feb 24, 2023	45.41	46.65	45.25	46.58	1,156,517	+0.20(+0.43%)
Feb 23, 2023	47.57	47.73	46.01	46.38	901,881	+0.02(+0.04%)
Feb 22, 2023	46.56	47.52	45.88	46.36	782,902	-0.39(-0.83%)
Feb 21, 2023	47.04	48.52	46.33	46.75	1,414,410	-0.92(-1.93%)
Feb 17, 2023	48.27	50.40	46.09	47.67	3,176,096	-7.10(-12.96%)
Feb 16, 2023	54.83	55.67	54.18	54.77	860,706	-1.05(-1.88%)
Feb 15, 2023	54.43	55.82	53.98	55.82	797,476	+1.03(+1.88%)
Feb 14, 2023	53.23	54.99	52.74	54.79	777,082	+1.20(+2.24%)
Feb 13, 2023	52.67	53.66	52.25	53.59	409,587	+1.05(+2.00%)
Feb 10, 2023	53.11	53.56	52.12	52.54	636,649	-0.96(-1.80%)
Feb 09, 2023	54.66	55.01	53.26	53.50	581,775	-0.43(-0.79%)
Feb 08, 2023	53.62	54.42	53.48	53.93	515,198	-0.19(-0.35%)
Feb 07, 2023	53.53	54.29	53.10	54.12	825,711	+0.25(+0.46%)
Feb 06, 2023	54.57	55.11	53.81	53.87	524,418	-1.49(-2.68%)
Feb 03, 2023	55.34	56.00	54.95	55.35	672,460	-1.13(-2.00%)
Feb 02, 2023	55.68	57.55	55.38	56.48	899,199	+1.73(+3.17%)

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.