Indicators

Cognex Cp (NQ: CGNX )

47.63 +0.13 (+0.27%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.191	7.312	7.187	7.285	1,274,189	+0.04(+0.54%)
Jul 28, 2005	7.034	7.246	6.993	7.246	577,347	+0.21(+3.01%)
Jul 27, 2005	7.100	7.150	6.901	7.034	830,067	-0.01(-0.12%)
Jul 26, 2005	6.947	7.150	6.947	7.043	928,885	+0.05(+0.75%)
Jul 25, 2005	7.163	7.257	6.925	6.991	1,180,533	-0.20(-2.76%)
Jul 22, 2005	7.194	7.205	6.805	7.189	1,905,343	+0.02(+0.24%)
Jul 21, 2005	7.113	7.362	7.109	7.172	3,946,542	-0.17(-2.35%)
Jul 20, 2005	6.853	7.371	6.716	7.344	9,325,774	+1.03(+16.28%)
Jul 19, 2005	6.198	6.331	6.194	6.316	623,422	+0.14(+2.26%)
Jul 18, 2005	6.270	6.285	6.172	6.176	775,533	-0.10(-1.60%)
Jul 15, 2005	6.183	6.277	6.183	6.277	621,896	+0.04(+0.63%)
Jul 14, 2005	6.202	6.270	6.189	6.237	732,285	+0.11(+1.82%)
Jul 13, 2005	6.102	6.137	5.949	6.126	952,735	-0.01(-0.11%)
Jul 12, 2005	6.135	6.202	6.080	6.133	678,130	-0.05(-0.88%)
Jul 11, 2005	6.026	6.187	5.993	6.187	935,779	+0.20(+3.28%)
Jul 08, 2005	5.644	6.004	5.644	5.991	788,981	+0.32(+5.66%)
Jul 07, 2005	5.768	5.785	5.551	5.670	1,540,517	-0.14(-2.44%)
Jul 06, 2005	5.916	5.923	5.785	5.812	580,036	-0.10(-1.63%)
Jul 05, 2005	5.705	5.908	5.668	5.908	1,003,569	+0.17(+3.05%)

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.