Indicators

Cognex Cp (NQ: CGNX )

43.79 +0.43 (+0.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	53.84	54.58	53.76	54.32	679,386	+0.58(+1.07%)
Jul 28, 2023	54.11	54.69	53.57	53.75	549,413	+0.05(+0.09%)
Jul 27, 2023	54.61	54.78	53.42	53.70	744,657	-0.38(-0.70%)
Jul 26, 2023	53.60	54.26	53.26	54.08	817,973	+0.15(+0.28%)
Jul 25, 2023	54.07	54.46	53.74	53.93	955,464	-0.36(-0.66%)
Jul 24, 2023	55.64	56.47	54.11	54.28	908,660	-1.36(-2.45%)
Jul 21, 2023	56.23	56.51	55.55	55.65	451,504	-0.27(-0.48%)
Jul 20, 2023	57.96	57.96	55.73	55.92	666,600	-2.35(-4.03%)
Jul 19, 2023	58.69	59.19	58.24	58.26	648,663	-0.35(-0.59%)
Jul 18, 2023	58.18	58.75	57.70	58.61	697,957	+0.37(+0.63%)
Jul 17, 2023	56.78	58.31	56.72	58.24	630,694	+1.47(+2.59%)
Jul 14, 2023	57.04	57.15	56.65	56.77	640,498	-0.51(-0.89%)
Jul 13, 2023	57.03	57.49	56.78	57.28	447,396	+0.69(+1.21%)
Jul 12, 2023	56.00	56.80	55.91	56.59	490,488	+1.06(+1.92%)
Jul 11, 2023	55.70	55.89	55.02	55.53	520,099	+0.02(+0.04%)
Jul 10, 2023	53.77	55.64	53.77	55.51	772,837	+1.57(+2.91%)
Jul 07, 2023	54.26	54.68	53.85	53.94	485,753	-0.16(-0.29%)
Jul 06, 2023	54.26	54.55	53.70	54.10	504,696	-0.66(-1.20%)
Jul 05, 2023	55.22	55.29	54.64	54.75	525,623	-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.