Indicators

Cognex Cp (NQ: CGNX )

41.82 +0.28 (+0.67%)

Streaming Delayed Price Updated: 2:49 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	42.33	42.51	41.61	41.66	921,976	-0.82(-1.93%)
Dec 28, 2023	42.23	42.51	41.94	42.48	834,373	+0.16(+0.38%)
Dec 27, 2023	42.69	42.74	42.11	42.32	986,326	-0.22(-0.52%)
Dec 26, 2023	42.38	42.57	42.12	42.54	502,498	+0.39(+0.92%)
Dec 22, 2023	42.00	42.45	41.95	42.15	778,635	+0.29(+0.69%)
Dec 21, 2023	41.33	41.95	40.91	41.86	790,911	+1.07(+2.62%)
Dec 20, 2023	42.11	42.19	40.77	40.79	1,171,083	-1.38(-3.27%)
Dec 19, 2023	41.64	42.23	41.45	42.17	736,182	+0.82(+1.98%)
Dec 18, 2023	41.96	41.96	41.22	41.35	969,204	-0.41(-0.98%)
Dec 15, 2023	42.11	42.31	41.55	41.76	4,115,507	-0.65(-1.53%)
Dec 14, 2023	39.63	42.48	39.59	42.41	2,829,364	+3.62(+9.34%)
Dec 13, 2023	37.74	38.93	37.14	38.78	1,713,784	+0.96(+2.53%)
Dec 12, 2023	38.01	38.08	37.47	37.83	1,136,541	-0.13(-0.34%)
Dec 11, 2023	37.93	38.33	37.84	37.96	803,539	-0.04(-0.11%)
Dec 08, 2023	37.77	38.63	37.72	38.00	729,538	+0.03(+0.08%)
Dec 07, 2023	38.54	38.63	37.86	37.97	714,783	-0.49(-1.27%)
Dec 06, 2023	38.26	38.98	38.13	38.46	940,978	+0.57(+1.50%)
Dec 05, 2023	38.10	38.31	37.73	37.89	1,130,348	-0.32(-0.84%)
Dec 04, 2023	38.04	38.35	37.88	38.21	1,312,611	-0.12(-0.31%)

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.