Cognex Cp (NQ: CGNX )

82.59 USD +1.17 (+1.44%)
Official Closing Price Updated: 7:25 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 51.99 51.99 51.99 0 +1.22(+2.40%)
Mar 28, 2018 53.10 53.34 50.70 50.77 2,106,515 -2.56(-4.80%)
Mar 27, 2018 54.45 55.01 53.01 53.33 3,237,755 -0.72(-1.33%)
Mar 26, 2018 53.52 54.16 52.70 54.05 1,794,504 +1.30(+2.46%)
Mar 23, 2018 54.04 54.35 52.72 52.75 2,801,289 -1.34(-2.48%)
Mar 22, 2018 55.09 55.67 54.06 54.09 2,920,020 -1.67(-2.99%)
Mar 21, 2018 56.00 56.52 55.54 55.76 1,935,356 -0.39(-0.69%)
Mar 20, 2018 54.40 56.32 54.39 56.15 2,033,402 +1.72(+3.16%)
Mar 19, 2018 54.64 54.80 53.29 54.43 2,119,828 -0.87(-1.57%)
Mar 16, 2018 54.65 55.44 54.17 55.30 2,604,868 +0.87(+1.60%)
Mar 15, 2018 55.04 55.36 54.18 54.43 1,395,579 -0.39(-0.71%)
Mar 14, 2018 54.76 55.49 54.38 54.82 1,957,256 -0.11(-0.20%)
Mar 13, 2018 56.82 57.18 54.77 54.93 1,502,174 -1.38(-2.45%)
Mar 12, 2018 56.41 57.45 56.30 56.31 1,576,209 +0.22(+0.39%)
Mar 09, 2018 55.05 56.40 54.59 56.09 1,501,673 +1.43(+2.62%)
Mar 08, 2018 55.01 55.18 54.06 54.66 1,559,495 -0.24(-0.44%)
Mar 07, 2018 55.08 54.90 2,089,773 +1.80(+3.39%)
Mar 06, 2018 52.53 53.67 52.53 53.10 1,887,444 +0.58(+1.10%)
Mar 05, 2018 52.44 52.92 51.81 52.52 1,468,902 -0.50(-0.94%)
Mar 02, 2018 52.34 53.18 51.48 53.02 1,661,883 +0.02(+0.04%)
Mar 01, 2018 53.47 53.95 52.45 53.00 1,800,149 -0.71(-1.32%)
Feb 28, 2018 53.55 54.65 53.44 53.71 2,102,028 +0.16(+0.30%)
Feb 27, 2018 54.00 54.58 53.33 53.55 1,764,433 -0.33(-0.61%)
Feb 26, 2018 54.28 54.37 53.12 53.88 3,016,626 -0.32(-0.59%)
Feb 23, 2018 54.22 55.19 53.63 54.20 1,992,054 -0.32(-0.59%)
Feb 22, 2018 56.90 56.96 53.66 54.52 3,836,808 -2.45(-4.30%)
Feb 21, 2018 56.69 58.03 56.60 56.97 4,508,617 +0.53(+0.94%)
Feb 20, 2018 55.00 57.18 55.00 56.44 3,754,516 +0.67(+1.20%)
Feb 16, 2018 55.77 55.77 55.77 0 -3.03(-5.15%)
Feb 15, 2018 59.87 59.99 57.13 58.80 2,653,965 +0.75(+1.29%)
Feb 14, 2018 58.14 55.17 58.05 2,709,783 +2.88(+5.22%)
Feb 13, 2018 54.55 55.17 2,441,938 +0.28(+0.51%)
Feb 12, 2018 55.79 56.00 53.97 54.89 2,016,932 -0.13(-0.24%)
Feb 09, 2018 54.24 55.52 52.54 55.02 2,581,691 +1.37(+2.55%)
Feb 08, 2018 57.00 57.34 53.64 53.65 1,891,467 -3.33(-5.84%)
Feb 07, 2018 57.55 57.85 56.55 56.98 1,509,919 -0.96(-1.66%)
Feb 06, 2018 54.48 58.10 53.15 57.94 3,110,236 +0.62(+1.08%)
Feb 05, 2018 59.52 59.69 56.33 57.32 3,424,226 -3.85(-6.29%)
Feb 02, 2018 62.32 62.97 61.12 61.17 1,305,749 -1.93(-3.06%)
Feb 01, 2018 61.84 63.57 61.11 63.10 1,493,948 +0.73(+1.17%)
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%)
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.