Indicators

Cognex Cp (NQ: CGNX )

47.29 +0.20 (+0.42%)

Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	42.26	42.44	41.54	41.59	923,446	-0.82(-1.93%)
Dec 28, 2023	42.16	42.44	41.87	42.41	835,704	+0.16(+0.38%)
Dec 27, 2023	42.62	42.67	42.04	42.25	987,900	-0.22(-0.52%)
Dec 26, 2023	42.31	42.51	42.05	42.47	503,299	+0.39(+0.92%)
Dec 22, 2023	41.93	42.38	41.88	42.08	779,878	+0.29(+0.69%)
Dec 21, 2023	41.26	41.88	40.84	41.79	792,173	+1.07(+2.62%)
Dec 20, 2023	42.04	42.13	40.71	40.73	1,172,951	-1.38(-3.27%)
Dec 19, 2023	41.57	42.16	41.39	42.10	737,356	+0.82(+1.98%)
Dec 18, 2023	41.89	41.89	41.15	41.28	970,750	-0.41(-0.98%)
Dec 15, 2023	42.04	42.24	41.48	41.69	4,122,072	-0.65(-1.53%)
Dec 14, 2023	39.57	42.41	39.52	42.34	2,833,877	+3.62(+9.34%)
Dec 13, 2023	37.68	38.87	37.08	38.72	1,716,518	+0.96(+2.53%)
Dec 12, 2023	37.95	38.02	37.41	37.77	1,138,354	-0.13(-0.34%)
Dec 11, 2023	37.87	38.26	37.78	37.90	804,821	-0.04(-0.11%)
Dec 08, 2023	37.71	38.57	37.66	37.94	730,702	+0.03(+0.08%)
Dec 07, 2023	38.47	38.57	37.80	37.91	715,923	-0.49(-1.27%)
Dec 06, 2023	38.19	38.92	38.07	38.39	942,480	+0.57(+1.50%)
Dec 05, 2023	38.04	38.24	37.67	37.83	1,132,151	-0.32(-0.84%)
Dec 04, 2023	37.98	38.29	37.82	38.14	1,314,705	-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.