Indicators

Cognex Cp (NQ: CGNX )

48.51 +0.66 (+1.38%)

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 (%)
Oct 29, 2010	5.806	5.908	5.786	5.881	607,113	+0.05(+0.79%)
Oct 28, 2010	5.903	5.903	5.742	5.835	528,954	-0.06(-1.08%)
Oct 27, 2010	5.934	5.934	5.789	5.899	772,539	-0.06(-0.92%)
Oct 25, 2010	6.016	6.044	5.831	5.954	1,065,862	-0.03(-0.48%)
Oct 22, 2010	5.879	6.031	5.879	5.982	732,506	+0.11(+1.84%)
Oct 21, 2010	6.035	6.068	5.784	5.875	817,561	-0.13(-2.24%)
Oct 20, 2010	5.870	6.073	5.870	6.009	916,445	+0.15(+2.63%)
Oct 19, 2010	6.013	6.099	5.802	5.855	928,044	-0.26(-4.22%)
Oct 18, 2010	5.980	6.139	5.956	6.112	589,117	+0.14(+2.40%)
Oct 15, 2010	6.049	6.049	5.919	5.969	904,736	-0.01(-0.11%)
Oct 14, 2010	6.082	6.122	5.930	5.976	911,569	-0.12(-1.95%)
Oct 13, 2010	5.989	6.145	5.921	6.095	1,082,973	+0.14(+2.37%)
Oct 12, 2010	6.035	6.035	5.925	5.954	1,208,747	-0.08(-1.35%)
Oct 11, 2010	5.949	6.165	5.916	6.035	1,701,986	+0.11(+1.86%)
Oct 08, 2010	5.782	5.976	5.703	5.925	1,184,627	+0.14(+2.48%)
Oct 07, 2010	5.811	5.921	5.760	5.782	1,542,195	-0.01(-0.15%)
Oct 06, 2010	5.879	5.879	5.727	5.791	1,860,861	-0.20(-3.42%)
Oct 05, 2010	5.771	6.042	5.731	5.996	2,095,824	+0.27(+4.73%)
Oct 04, 2010	5.729	5.828	5.707	5.725	1,337,481	-0.05(-0.80%)

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.