Indicators

Cognex Cp (NQ: CGNX )

47.85 UNCHANGED

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 (%)
May 29, 2020	56.18	57.34	53.25	54.18	3,789,136	-6.02(-9.99%)
May 28, 2020	60.08	61.38	59.13	60.19	916,351	-0.09(-0.14%)
May 27, 2020	59.94	60.38	58.32	60.28	1,111,590	+0.52(+0.86%)
May 26, 2020	59.86	61.10	59.21	59.76	1,491,149	+0.88(+1.49%)
May 22, 2020	57.86	59.05	57.55	58.88	599,282	+0.47(+0.80%)
May 21, 2020	58.62	59.21	58.01	58.42	1,055,353	-0.21(-0.36%)
May 20, 2020	59.33	59.57	58.21	58.63	974,617	+0.53(+0.90%)
May 19, 2020	56.83	59.39	56.83	58.10	1,283,314	+0.94(+1.64%)
May 18, 2020	55.86	57.67	55.71	57.16	1,228,668	+2.53(+4.63%)
May 15, 2020	52.90	54.81	52.72	54.63	1,350,742	+0.95(+1.76%)
May 14, 2020	51.33	53.87	50.68	53.69	1,324,556	+1.69(+3.24%)
May 13, 2020	52.80	53.46	51.19	52.00	1,090,114	-1.27(-2.38%)
May 12, 2020	56.02	56.18	53.10	53.27	901,141	-2.50(-4.48%)
May 11, 2020	54.31	56.14	53.73	55.77	1,248,862	+0.91(+1.65%)
May 08, 2020	53.85	55.10	53.52	54.87	922,581	+1.74(+3.27%)
May 07, 2020	53.37	54.11	52.83	53.13	763,919	+0.23(+0.43%)
May 06, 2020	52.73	53.42	51.92	52.90	713,297	+1.00(+1.93%)
May 05, 2020	51.58	52.63	51.51	51.90	661,286	+1.09(+2.14%)
May 04, 2020	49.93	50.96	49.45	50.81	889,595	+0.82(+1.64%)

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.