Indicators

Cognex Cp (NQ: CGNX )

46.42 -0.08 (-0.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	38.71	39.57	38.55	39.45	1,345,665	+1.29(+3.38%)
Feb 28, 2024	38.26	38.29	37.72	38.16	1,378,392	-0.42(-1.08%)
Feb 27, 2024	38.81	38.99	38.53	38.58	1,344,609	-0.05(-0.13%)
Feb 26, 2024	39.29	39.47	38.50	38.62	1,699,573	-0.86(-2.17%)
Feb 23, 2024	40.68	41.09	39.47	39.48	1,877,516	-1.27(-3.11%)
Feb 22, 2024	39.64	40.95	39.55	40.75	2,347,228	+1.23(+3.11%)
Feb 21, 2024	39.05	39.69	38.70	39.52	2,767,423	+0.16(+0.41%)
Feb 20, 2024	37.49	39.37	37.25	39.36	3,320,698	+1.31(+3.44%)
Feb 16, 2024	38.15	38.29	36.43	38.06	4,249,010	-0.38(-0.99%)
Feb 15, 2024	36.23	40.74	36.23	38.44	4,736,824	+2.36(+6.53%)
Feb 14, 2024	35.81	36.14	35.46	36.08	2,553,655	+0.83(+2.35%)
Feb 13, 2024	35.51	36.34	34.91	35.25	2,385,022	-1.55(-4.20%)
Feb 12, 2024	36.45	37.41	36.45	36.80	4,045,182	+0.11(+0.30%)
Feb 09, 2024	36.09	37.05	35.97	36.69	4,735,478	+0.72(+2.00%)
Feb 08, 2024	35.52	36.44	35.51	35.97	3,496,130	+0.34(+0.95%)
Feb 07, 2024	35.57	36.09	35.45	35.63	1,743,215	+0.34(+0.96%)
Feb 06, 2024	35.21	35.70	34.72	35.29	3,223,993	+0.05(+0.14%)
Feb 05, 2024	36.33	36.33	35.11	35.24	1,778,285	-1.48(-4.02%)
Feb 02, 2024	36.13	36.89	35.89	36.72	941,167	+0.21(+0.57%)

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.