Indicators

Cognex Cp (NQ: CGNX )

48.51 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.812	2.858	2.775	2.858	1,137,121	+0.04(+1.55%)
May 28, 2009	2.858	2.858	2.744	2.814	1,092,221	-0.03(-1.23%)
May 27, 2009	2.864	2.914	2.829	2.849	1,017,912	-0.04(-1.51%)
May 26, 2009	2.810	2.914	2.799	2.893	1,622,947	+0.06(+2.24%)
May 22, 2009	2.871	2.912	2.818	2.829	741,773	-0.06(-2.19%)
May 21, 2009	2.906	2.914	2.814	2.893	1,501,411	-0.02(-0.60%)
May 20, 2009	2.908	2.962	2.879	2.910	1,983,193	+0.02(+0.83%)
May 19, 2009	2.960	2.962	2.882	2.886	1,630,862	-0.07(-2.22%)
May 18, 2009	2.888	2.976	2.855	2.951	1,251,991	+0.09(+3.21%)
May 15, 2009	2.829	2.908	2.801	2.860	1,242,482	+0.02(+0.69%)
May 14, 2009	2.786	2.899	2.770	2.840	1,072,556	+0.08(+2.76%)
May 13, 2009	2.838	2.838	2.709	2.764	1,641,270	-0.12(-4.24%)
May 12, 2009	2.976	2.980	2.831	2.886	1,101,391	-0.07(-2.36%)
May 11, 2009	2.917	2.989	2.914	2.956	1,098,766	-0.01(-0.29%)
May 08, 2009	2.941	2.969	2.882	2.965	1,537,063	+0.06(+2.18%)
May 07, 2009	2.978	2.989	2.871	2.901	2,748,433	-0.03(-1.19%)
May 06, 2009	2.860	2.993	2.842	2.936	4,900,613	+0.10(+3.54%)
May 05, 2009	2.862	2.973	2.803	2.836	6,400,477	-0.31(-9.73%)
May 04, 2009	3.093	3.141	3.034	3.141	1,755,073	+0.07(+2.42%)

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.