Indicators

Cognex Cp (NQ: CGNX )

48.28 +0.43 (+0.90%)

Streaming Delayed Price Updated: 3:23 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.42	17.52	17.25	17.33	817,806	-0.08(-0.46%)
Nov 27, 2015	17.42	17.49	17.21	17.41	412,725	+0.02(+0.13%)
Nov 25, 2015	17.33	17.38	17.38	17.38	549,592	+0.09(+0.51%)
Nov 24, 2015	17.05	17.38	16.96	17.30	923,274	+0.09(+0.54%)
Nov 23, 2015	17.09	17.36	17.05	17.20	599,586	+0.06(+0.33%)
Nov 20, 2015	17.27	17.57	17.12	17.15	1,055,548	-0.04(-0.24%)
Nov 19, 2015	17.23	17.42	16.98	17.19	1,083,141	-0.09(-0.51%)
Nov 18, 2015	16.88	17.42	16.49	17.28	1,960,093	+0.87(+5.29%)
Nov 17, 2015	16.70	16.81	16.23	16.41	1,003,679	-0.28(-1.65%)
Nov 16, 2015	16.25	16.70	16.24	16.68	519,399	+0.36(+2.23%)
Nov 13, 2015	16.24	16.39	16.12	16.32	782,039	-0.03(-0.17%)
Nov 12, 2015	16.48	16.57	16.33	16.35	918,054	-0.26(-1.55%)
Nov 11, 2015	16.81	16.99	16.57	16.60	1,302,674	-0.26(-1.52%)
Nov 10, 2015	16.78	16.93	16.71	16.86	805,440	-0.04(-0.22%)
Nov 09, 2015	16.51	17.02	16.49	16.90	1,151,865	+0.32(+1.94%)
Nov 06, 2015	16.34	16.59	16.20	16.58	1,271,484	+0.22(+1.37%)
Nov 05, 2015	16.35	16.45	16.26	16.35	1,640,544	+0.00(+0.03%)
Nov 04, 2015	15.85	16.58	15.79	16.35	2,716,974	+0.48(+3.00%)
Nov 03, 2015	15.13	16.60	15.13	15.87	6,276,317	-1.88(-10.58%)

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.