Indicators

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)

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 28, 2010	4.261	4.246	4.159	4.178	522,985	-0.08(-1.95%)
May 27, 2010	4.209	4.272	4.170	4.261	454,410	+0.16(+3.78%)
May 26, 2010	4.115	4.202	4.071	4.106	1,024,263	+0.01(+0.32%)
May 25, 2010	3.981	4.095	3.918	4.093	1,392,057	-0.00(-0.11%)
May 24, 2010	4.189	4.191	4.086	4.097	470,918	-0.09(-2.09%)
May 21, 2010	4.049	4.200	4.034	4.185	848,211	+0.06(+1.54%)
May 20, 2010	4.148	4.299	4.121	4.121	859,249	-0.21(-4.90%)
May 19, 2010	4.423	4.441	4.296	4.334	933,288	-0.09(-2.13%)
May 18, 2010	4.605	4.634	4.419	4.428	539,707	-0.11(-2.46%)
May 17, 2010	4.511	4.568	4.391	4.539	766,396	+0.03(+0.73%)
May 14, 2010	4.555	4.579	4.432	4.507	733,395	-0.08(-1.72%)
May 13, 2010	4.599	4.625	4.548	4.585	1,150,465	-0.02(-0.33%)
May 12, 2010	4.566	4.623	4.557	4.601	1,941,807	+0.04(+0.96%)
May 11, 2010	4.629	4.666	4.478	4.557	1,386,991	+0.00(+0.00%)
May 10, 2010	4.528	4.570	4.419	4.557	918,101	+0.24(+5.63%)
May 07, 2010	4.511	4.585	4.253	4.314	1,936,503	-0.22(-4.87%)
May 06, 2010	4.679	4.791	4.224	4.535	1,211,948	-0.16(-3.45%)
May 05, 2010	4.695	4.795	4.638	4.697	1,435,060	-0.09(-1.96%)
May 04, 2010	4.795	4.944	4.769	4.791	2,302,497	+0.11(+2.29%)

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.