Indicators

Cognex Cp (NQ: CGNX )

40.94 -0.60 (-1.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	68.63	69.52	66.64	66.79	807,138	-2.16(-3.14%)
Apr 28, 2022	67.97	69.40	67.34	68.96	619,395	+1.53(+2.27%)
Apr 27, 2022	67.20	68.57	67.16	67.43	501,363	+0.23(+0.34%)
Apr 26, 2022	69.42	69.77	67.19	67.20	486,941	-2.68(-3.83%)
Apr 25, 2022	67.89	69.96	67.03	69.88	456,061	+1.55(+2.27%)
Apr 22, 2022	69.94	70.42	68.18	68.32	398,355	-1.82(-2.59%)
Apr 21, 2022	71.97	72.54	69.89	70.14	382,247	-1.13(-1.58%)
Apr 20, 2022	71.34	72.13	70.96	71.27	391,264	+0.18(+0.25%)
Apr 19, 2022	69.90	71.36	68.75	71.09	361,009	+0.99(+1.41%)
Apr 18, 2022	69.11	70.48	68.25	70.10	550,614	+0.75(+1.08%)
Apr 14, 2022	70.52	71.18	69.29	69.35	617,160	-1.16(-1.64%)
Apr 13, 2022	69.88	71.05	69.64	70.51	396,225	+0.55(+0.79%)
Apr 12, 2022	71.54	72.24	69.64	69.95	620,290	-0.83(-1.17%)
Apr 11, 2022	73.81	74.57	70.74	70.78	741,885	-3.72(-5.00%)
Apr 08, 2022	74.87	75.18	74.07	74.51	708,955	-0.57(-0.76%)
Apr 07, 2022	74.90	75.67	74.31	75.08	918,388	+0.14(+0.18%)
Apr 06, 2022	75.56	75.56	74.23	74.94	1,050,196	-1.90(-2.47%)
Apr 05, 2022	77.85	78.47	76.79	76.84	920,419	-1.00(-1.28%)
Apr 04, 2022	77.22	78.40	77.02	77.84	911,459	+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.