Cognex Cp (NQ: CGNX )

84.04 USD -2.52 (-2.91%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 33.31 33.50 32.91 32.95 0 -0.12(-0.36%)
Nov 27, 2013 32.70 33.24 32.50 33.07 0 +0.49(+1.50%)
Nov 26, 2013 32.67 32.98 32.48 32.58 0 +0.05(+0.15%)
Nov 25, 2013 32.49 33.07 32.25 32.53 482,974 +0.30(+0.93%)
Nov 22, 2013 31.65 32.25 31.63 32.23 0 +0.69(+2.19%)
Nov 21, 2013 30.84 31.57 30.70 31.54 381,656 +0.93(+3.04%)
Nov 20, 2013 31.44 31.50 30.52 30.61 0 -0.60(-1.92%)
Nov 19, 2013 32.05 32.23 31.13 31.21 402,577 -0.76(-2.38%)
Nov 18, 2013 31.97 32.25 31.75 31.97 0 +0.12(+0.38%)
Nov 15, 2013 31.94 31.95 31.60 31.85 0 +0.02(+0.06%)
Nov 14, 2013 31.95 31.95 31.50 31.83 212,839 -0.07(-0.22%)
Nov 13, 2013 31.22 31.90 31.22 31.90 0 +0.56(+1.79%)
Nov 12, 2013 31.32 31.54 31.00 31.34 0 +0.02(+0.06%)
Nov 11, 2013 31.10 31.67 30.83 31.32 0 +0.63(+2.05%)
Nov 08, 2013 29.80 30.90 29.80 30.69 0 +0.88(+2.95%)
Nov 07, 2013 30.85 30.91 29.78 29.81 495,681 -0.97(-3.15%)
Nov 06, 2013 31.16 31.36 30.71 30.78 444,264 -0.15(-0.48%)
Nov 05, 2013 30.90 31.33 30.73 30.93 359,342 -0.26(-0.83%)
Nov 04, 2013 30.92 31.32 30.71 31.19 693,086 +0.45(+1.45%)
Nov 01, 2013 31.20 31.57 30.50 30.75 0 -0.50(-1.62%)
Oct 31, 2013 31.70 31.81 31.20 31.25 0 -0.47(-1.48%)
Oct 30, 2013 33.12 33.49 31.70 31.72 792,229 -1.34(-4.05%)
Oct 29, 2013 31.34 35.00 31.34 33.06 0 +1.79(+5.72%)
Oct 28, 2013 31.15 31.31 30.57 31.27 0 +0.06(+0.19%)
Oct 25, 2013 31.26 31.39 30.86 31.21 0 +0.11(+0.35%)
Oct 24, 2013 30.74 31.21 30.74 31.10 220,061 +0.26(+0.84%)
Oct 23, 2013 30.70 30.96 30.52 30.84 229,702 -0.15(-0.48%)
Oct 22, 2013 30.96 31.06 30.65 30.99 303,283 +0.17(+0.55%)
Oct 21, 2013 31.04 31.25 30.69 30.82 460,972 -0.27(-0.87%)
Oct 18, 2013 31.45 31.48 30.73 31.09 585,180 -0.10(-0.32%)
Oct 17, 2013 31.22 31.55 31.05 31.19 470,099 -0.11(-0.35%)
Oct 16, 2013 31.00 31.35 30.85 31.30 351,180 +0.44(+1.43%)
Oct 15, 2013 31.65 31.83 30.81 30.86 423,080 -0.80(-2.53%)
Oct 14, 2013 30.77 31.72 30.67 31.66 373,161 +0.62(+2.00%)
Oct 11, 2013 30.45 31.15 30.25 31.04 0 +0.57(+1.87%)
Oct 10, 2013 29.91 30.48 29.60 30.47 421,465 +0.98(+3.32%)
Oct 09, 2013 29.80 29.80 29.22 29.49 451,870 -0.23(-0.77%)
Oct 08, 2013 30.32 30.49 29.68 29.72 643,483 -0.68(-2.24%)
Oct 07, 2013 30.53 30.87 30.37 30.40 0 -0.42(-1.36%)
Oct 04, 2013 30.49 30.94 30.49 30.82 0 +0.21(+0.69%)
Oct 03, 2013 30.98 31.19 30.30 30.61 0 -0.57(-1.83%)
Oct 02, 2013 31.16 31.54 31.01 31.18 298,979 -0.34(-1.08%)
Oct 01, 2013 31.30 31.77 31.26 31.52 507,832 +0.23(+0.74%)
Sep 30, 2013 30.85 31.50 30.63 31.29 509,319 -0.12(-0.38%)
Sep 27, 2013 31.55 31.75 31.29 31.41 0 -0.43(-1.35%)
Sep 26, 2013 31.87 32.20 31.59 31.84 288,896 -0.03(-0.09%)
Sep 25, 2013 31.98 32.35 31.78 31.87 256,411 -0.03(-0.09%)
Sep 24, 2013 32.12 32.22 31.64 31.90 304,743 -0.08(-0.25%)
Sep 23, 2013 31.28 32.26 31.28 31.98 505,761 +0.62(+1.98%)
Sep 20, 2013 31.81 32.01 31.26 31.36 0 -0.42(-1.32%)
Sep 19, 2013 32.01 32.18 31.51 31.78 275,259 -0.19(-0.59%)
Sep 18, 2013 31.17 32.00 30.91 31.97 0 +0.78(+2.50%)
Sep 17, 2013 30.67 31.52 30.12 31.19 0 -30.15(-49.15%)
Sep 16, 2013 62.26 62.32 61.11 61.34 357,800 -0.31(-0.50%)
Sep 13, 2013 62.00 62.47 61.24 61.65 0 -0.23(-0.37%)
Sep 12, 2013 61.87 63.36 61.69 61.88 0 -1.72(-2.70%)
Sep 11, 2013 64.00 65.20 62.76 63.60 0 -0.83(-1.29%)
Sep 10, 2013 61.60 64.50 61.57 64.43 381,310 +3.08(+5.02%)
Sep 09, 2013 60.38 61.87 59.81 61.35 0 +0.97(+1.61%)
Sep 06, 2013 60.04 60.64 59.33 60.38 0 +0.87(+1.46%)
Sep 05, 2013 59.76 59.90 58.96 59.51 0 -0.15(-0.25%)
Sep 04, 2013 58.21 61.50 58.21 59.66 0 +1.69(+2.92%)
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.