Indicators

Cognex Cp (NQ: CGNX )

47.67 -0.04 (-0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	51.00	51.25	50.23	50.71	1,329,562	-0.58(-1.13%)
Feb 27, 2019	50.75	51.46	50.52	51.29	1,543,133	+0.20(+0.39%)
Feb 26, 2019	50.53	51.10	50.28	51.09	1,491,890	+0.46(+0.92%)
Feb 25, 2019	49.51	50.74	49.40	50.62	1,788,219	+1.45(+2.95%)
Feb 22, 2019	48.77	49.25	48.74	49.17	982,940	+0.60(+1.23%)
Feb 21, 2019	48.55	48.62	47.85	48.57	905,016	-0.07(-0.14%)
Feb 20, 2019	48.54	49.48	48.15	48.64	1,591,663	-0.21(-0.43%)
Feb 19, 2019	47.79	48.96	47.44	48.85	1,502,968	+0.72(+1.50%)
Feb 15, 2019	49.33	49.37	47.35	48.13	3,686,578	+1.76(+3.81%)
Feb 14, 2019	46.40	46.82	44.38	46.36	3,088,307	-0.47(-1.01%)
Feb 13, 2019	47.14	47.14	46.11	46.84	1,856,132	+0.03(+0.06%)
Feb 12, 2019	45.68	46.95	45.54	46.81	2,238,735	+1.32(+2.90%)
Feb 11, 2019	44.65	45.54	44.12	45.49	1,432,465	+0.97(+2.17%)
Feb 08, 2019	44.46	44.78	43.26	44.52	1,308,232	-0.41(-0.91%)
Feb 07, 2019	45.02	45.41	44.34	44.93	1,621,110	-0.65(-1.44%)
Feb 06, 2019	44.59	45.82	44.59	45.58	1,054,618	+1.01(+2.26%)
Feb 05, 2019	44.12	44.79	44.12	44.58	776,298	+0.47(+1.08%)
Feb 04, 2019	43.79	44.31	43.08	44.10	812,473	+0.44(+1.00%)

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.