Indicators

Cognex Cp (NQ: CGNX )

48.16 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	2.932	2.976	2.827	2.851	1,286,173	-0.04(-1.36%)
Jan 29, 2009	3.010	3.010	2.869	2.890	729,359	-0.14(-4.75%)
Jan 28, 2009	2.995	3.056	2.969	3.034	1,147,688	+0.09(+3.12%)
Jan 27, 2009	2.884	2.967	2.864	2.943	665,216	+0.08(+2.67%)
Jan 26, 2009	2.893	2.945	2.838	2.866	1,355,580	-0.02(-0.83%)
Jan 23, 2009	2.855	2.962	2.838	2.890	841,532	-0.03(-0.90%)
Jan 22, 2009	2.879	2.944	2.829	2.917	1,434,185	+0.00(+0.15%)
Jan 21, 2009	2.845	2.956	2.816	2.912	1,853,884	+0.09(+3.33%)
Jan 20, 2009	2.877	2.886	2.783	2.818	1,781,371	-0.09(-3.01%)
Jan 16, 2009	2.967	2.971	2.818	2.906	1,057,499	-0.04(-1.33%)
Jan 15, 2009	2.834	2.965	2.812	2.945	1,324,344	+0.12(+4.09%)
Jan 14, 2009	2.899	2.899	2.788	2.829	1,518,713	-0.11(-3.86%)
Jan 13, 2009	2.978	3.032	2.904	2.943	985,476	-0.04(-1.32%)
Jan 12, 2009	2.947	3.024	2.947	2.982	1,155,499	-0.02(-0.58%)
Jan 09, 2009	3.109	3.109	2.980	3.000	937,044	-0.10(-3.24%)
Jan 08, 2009	3.056	3.111	3.041	3.100	915,712	+0.02(+0.78%)
Jan 07, 2009	3.048	3.122	3.010	3.076	1,294,587	+0.00(+0.00%)
Jan 06, 2009	3.034	3.102	3.024	3.076	1,999,271	+0.06(+1.88%)
Jan 05, 2009	3.218	3.218	2.967	3.019	1,809,519	-0.30(-9.01%)

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.