Cognex Cp (NQ: CGNX )

81.82 USD -2.49 (-2.95%)
Streaming Delayed Price Updated: 11:09 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 63.64 63.99 62.05 62.37 1,964,696 -1.12(-1.76%)
Jan 30, 2018 64.55 64.55 62.35 63.49 2,392,829 -1.83(-2.80%)
Jan 29, 2018 66.46 66.68 64.72 65.32 1,866,002 -1.48(-2.22%)
Jan 26, 2018 67.86 67.86 65.59 66.80 2,111,445 -0.64(-0.95%)
Jan 25, 2018 67.90 68.15 66.76 67.44 1,068,496 +0.10(+0.15%)
Jan 24, 2018 69.58 69.74 66.95 67.34 1,265,602 -2.28(-3.27%)
Jan 23, 2018 69.29 70.00 69.07 69.62 1,225,176 +0.62(+0.90%)
Jan 22, 2018 69.12 69.49 68.25 69.00 1,087,548 -0.06(-0.09%)
Jan 19, 2018 68.50 69.96 68.39 69.06 1,529,599 +0.79(+1.16%)
Jan 18, 2018 68.39 68.68 67.83 68.27 1,401,517 -0.12(-0.18%)
Jan 17, 2018 67.64 68.76 67.49 68.39 1,345,339 +0.97(+1.44%)
Jan 16, 2018 68.31 69.49 67.37 67.42 1,333,856 -0.49(-0.72%)
Jan 12, 2018 67.91 67.91 67.91 0 +0.87(+1.30%)
Jan 11, 2018 67.19 67.34 66.65 67.04 976,548 +0.02(+0.03%)
Jan 10, 2018 67.02 900,642 -0.72(-1.06%)
Jan 09, 2018 67.80 68.38 67.65 67.74 982,615 -0.04(-0.06%)
Jan 08, 2018 66.54 68.01 66.46 67.78 1,805,276 +1.40(+2.11%)
Jan 05, 2018 66.48 66.88 65.50 66.38 1,382,221 +0.79(+1.20%)
Jan 04, 2018 64.26 65.91 64.16 65.59 2,093,762 +1.88(+2.95%)
Jan 03, 2018 61.60 63.97 61.31 63.71 1,929,721 +2.33(+3.80%)
Jan 02, 2018 61.31 61.54 60.87 61.38 1,178,689 +0.22(+0.36%)
Dec 29, 2017 61.16 61.16 61.16 0 -0.58(-0.94%)
Dec 28, 2017 61.61 61.94 61.28 61.74 866,081 +0.31(+0.50%)
Dec 27, 2017 61.12 61.63 60.98 61.43 855,814 +0.35(+0.57%)
Dec 26, 2017 61.42 61.60 60.80 61.08 1,040,294 -0.81(-1.31%)
Dec 22, 2017 61.79 61.93 61.09 61.89 940,404 -0.05(-0.08%)
Dec 21, 2017 62.19 62.54 61.71 61.94 1,482,664 -0.16(-0.26%)
Dec 20, 2017 62.46 62.86 61.61 62.10 1,054,040 -0.36(-0.58%)
Dec 19, 2017 61.92 62.91 61.39 62.46 2,194,690 +0.72(+1.17%)
Dec 18, 2017 61.43 62.65 61.21 61.74 2,588,105 +0.77(+1.26%)
Dec 15, 2017 61.13 61.79 60.66 60.97 3,645,511 +0.08(+0.13%)
Dec 14, 2017 63.09 63.09 60.68 60.89 3,247,068 -1.77(-2.82%)
Dec 13, 2017 63.45 63.70 62.54 62.66 2,547,407 -0.75(-1.18%)
Dec 12, 2017 63.44 64.38 63.19 63.41 1,499,467 -0.09(-0.14%)
Dec 11, 2017 64.38 64.71 63.05 63.50 1,231,393 -0.88(-1.37%)
Dec 08, 2017 63.51 64.80 63.50 64.38 2,130,639 +1.19(+1.88%)
Dec 07, 2017 61.43 63.51 61.20 63.19 2,097,888 +1.20(+1.94%)
Dec 06, 2017 62.30 62.80 60.68 61.99 2,322,561 -0.90(-1.43%)
Dec 05, 2017 64.84 62.50 62.89 2,697,067 -0.42(-0.66%)
Dec 04, 2017 71.00 71.72 63.15 63.31 3,762,249 -75.18(-54.29%)
Dec 01, 2017 137.65 140.60 137.28 138.49 1,284,245 -0.08(-0.06%)
Nov 30, 2017 136.00 139.24 134.27 138.57 5,664,417 +2.73(+2.01%)
Nov 29, 2017 143.83 144.58 133.00 135.84 2,006,028 -7.99(-5.56%)
Nov 28, 2017 144.37 144.63 142.50 143.83 1,039,240 +0.60(+0.42%)
Nov 27, 2017 144.92 145.04 142.27 143.23 1,275,866 -1.15(-0.80%)
Nov 24, 2017 143.75 145.43 143.71 144.38 1,022,401 +1.23(+0.86%)
Nov 22, 2017 145.98 145.98 142.22 143.15 1,040,694 -1.71(-1.18%)
Nov 21, 2017 142.93 145.00 142.57 144.86 887,876 +2.94(+2.07%)
Nov 20, 2017 141.79 142.70 140.37 141.92 749,407 +1.40(+1.00%)
Nov 17, 2017 138.18 140.72 138.05 140.52 1,208,152 +2.58(+1.87%)
Nov 16, 2017 138.23 139.00 137.30 137.94 679,980 +0.37(+0.27%)
Nov 15, 2017 136.84 137.78 134.75 137.57 815,282 -0.16(-0.12%)
Nov 14, 2017 137.51 140.94 136.46 137.73 1,070,422 +0.23(+0.17%)
Nov 13, 2017 136.23 138.61 135.25 137.50 770,512 +1.14(+0.84%)
Nov 10, 2017 134.40 138.18 134.40 136.36 829,759 +2.01(+1.50%)
Nov 09, 2017 134.67 134.92 132.77 134.35 722,880 -1.04(-0.77%)
Nov 08, 2017 135.04 137.76 135.00 135.39 907,583 -0.62(-0.46%)
Nov 07, 2017 134.54 136.88 133.70 136.01 1,016,656 +1.47(+1.09%)
Nov 06, 2017 132.10 134.92 131.84 134.54 1,040,175 +1.66(+1.25%)
Nov 03, 2017 128.10 134.70 127.67 132.88 2,517,720 +5.46(+4.29%)
Nov 02, 2017 125.14 128.08 123.19 127.42 1,235,168 +2.46(+1.97%)
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.