Indicators

Cognex Cp (NQ: CGNX )

47.50 +0.06 (+0.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	53.75	54.50	53.67	54.24	680,470	+0.58(+1.07%)
Jul 28, 2023	54.02	54.60	53.48	53.66	550,289	+0.05(+0.09%)
Jul 27, 2023	54.53	54.69	53.33	53.61	745,845	-0.38(-0.70%)
Jul 26, 2023	53.51	54.18	53.18	53.99	819,278	+0.15(+0.28%)
Jul 25, 2023	53.98	54.38	53.65	53.84	956,988	-0.36(-0.66%)
Jul 24, 2023	55.55	56.38	54.02	54.20	910,110	-1.36(-2.45%)
Jul 21, 2023	56.14	56.42	55.46	55.56	452,224	-0.27(-0.48%)
Jul 20, 2023	57.87	57.87	55.64	55.83	667,663	-2.34(-4.03%)
Jul 19, 2023	58.60	59.09	58.15	58.17	649,697	-0.35(-0.59%)
Jul 18, 2023	58.09	58.66	57.60	58.52	699,070	+0.37(+0.63%)
Jul 17, 2023	56.69	58.22	56.63	58.15	631,700	+1.47(+2.59%)
Jul 14, 2023	56.95	57.06	56.56	56.68	641,520	-0.51(-0.89%)
Jul 13, 2023	56.94	57.40	56.69	57.19	448,110	+0.69(+1.21%)
Jul 12, 2023	55.92	56.71	55.82	56.50	491,271	+1.06(+1.92%)
Jul 11, 2023	55.61	55.80	54.93	55.44	520,929	+0.02(+0.04%)
Jul 10, 2023	53.68	55.55	53.68	55.42	774,070	+1.57(+2.91%)
Jul 07, 2023	54.18	54.59	53.76	53.85	486,528	-0.16(-0.29%)
Jul 06, 2023	54.18	54.47	53.61	54.01	505,502	-0.66(-1.20%)
Jul 05, 2023	55.13	55.20	54.56	54.66	526,461	-0.94(-1.70%)

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.