Indicators

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.942	5.973	5.887	5.907	1,958,732	-0.04(-0.67%)
Sep 29, 2010	5.806	6.035	5.762	5.947	5,292,217	+0.11(+1.89%)
Sep 28, 2010	5.383	5.920	5.330	5.837	7,576,129	+0.80(+15.77%)
Sep 27, 2010	5.044	5.066	4.990	5.042	651,887	+0.02(+0.39%)
Sep 24, 2010	4.987	5.044	4.945	5.022	1,111,084	+0.12(+2.52%)
Sep 23, 2010	4.874	5.022	4.874	4.898	736,739	-0.00(-0.09%)
Sep 22, 2010	4.951	5.011	4.874	4.903	711,114	-0.09(-1.72%)
Sep 21, 2010	5.046	5.064	4.960	4.989	714,865	-0.04(-0.79%)
Sep 20, 2010	4.925	5.066	4.925	5.028	1,265,478	+0.11(+2.33%)
Sep 17, 2010	4.947	4.989	4.883	4.914	1,435,546	-0.04(-0.84%)
Sep 15, 2010	5.002	5.017	4.945	4.956	906,094	-0.02(-0.49%)
Sep 14, 2010	4.967	5.094	4.912	4.980	1,995,962	+0.08(+1.71%)
Sep 13, 2010	4.929	5.094	4.804	4.896	5,335,581	+0.37(+8.12%)
Sep 10, 2010	4.570	4.628	4.509	4.528	662,698	-0.03(-0.72%)
Sep 09, 2010	4.583	4.614	4.522	4.561	244,926	+0.00(+0.00%)
Sep 08, 2010	4.520	4.579	4.476	4.561	384,233	+0.06(+1.27%)
Sep 07, 2010	4.641	4.641	4.491	4.504	483,150	-0.15(-3.17%)
Sep 03, 2010	4.625	4.709	4.625	4.652	518,314	+0.06(+1.39%)
Sep 02, 2010	4.493	4.599	4.491	4.588	659,465	+0.06(+1.41%)

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.