Indicators

Cognex Cp (NQ: CGNX )

48.11 -0.40 (-0.82%)

Streaming Delayed Price Updated: 2:58 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.906	2.987	2.816	2.912	1,418,660	+0.05(+1.68%)
Mar 30, 2009	2.899	2.899	2.762	2.864	742,224	-0.17(-5.75%)
Mar 26, 2009	3.028	3.061	2.943	3.039	1,272,980	+0.06(+2.05%)
Mar 25, 2009	2.965	3.056	2.843	2.978	802,195	+0.04(+1.41%)
Mar 24, 2009	2.932	2.987	2.899	2.936	985,691	-0.03(-0.88%)
Mar 23, 2009	2.876	2.963	2.729	2.963	1,335,296	+0.24(+8.82%)
Mar 20, 2009	2.777	2.823	2.707	2.722	1,676,748	-0.03(-1.03%)
Mar 19, 2009	2.762	2.790	2.707	2.751	1,040,771	+0.04(+1.53%)
Mar 18, 2009	2.602	2.768	2.546	2.709	1,455,913	+0.09(+3.50%)
Mar 17, 2009	2.436	2.622	2.436	2.618	1,903,007	+0.15(+6.01%)
Mar 16, 2009	2.382	2.533	2.340	2.469	1,746,183	+0.10(+4.24%)
Mar 13, 2009	2.351	2.423	2.299	2.369	1,203,394	+0.03(+1.50%)
Mar 12, 2009	2.111	2.343	2.111	2.334	2,470,150	+0.13(+5.84%)
Mar 11, 2009	2.207	2.279	2.096	2.205	930,923	+0.02(+0.70%)
Mar 10, 2009	2.126	2.247	2.120	2.190	1,296,239	+0.10(+5.03%)
Mar 09, 2009	2.142	2.179	2.065	2.085	1,046,451	-0.09(-4.02%)
Mar 06, 2009	2.192	2.214	2.111	2.172	1,489,308	-0.00(-0.10%)
Mar 05, 2009	2.227	2.264	2.172	2.174	1,305,799	-0.10(-4.60%)
Mar 04, 2009	2.255	2.334	2.146	2.279	2,135,303	-0.04(-1.88%)

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.