Cognex Cp (NQ: CGNX )

81.00 USD -0.75 (-0.92%)
Official Closing Price Updated: 7:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.57 34.46 33.50 34.37 665,131 +0.96(+2.87%)
Sep 29, 2015 33.63 34.25 33.24 33.41 641,623 -0.11(-0.33%)
Sep 28, 2015 33.74 34.11 33.13 33.52 672,058 -0.44(-1.30%)
Sep 25, 2015 33.87 34.32 33.67 33.96 704,949 +0.23(+0.68%)
Sep 24, 2015 34.39 34.51 33.58 33.73 880,834 -1.08(-3.10%)
Sep 23, 2015 35.85 35.92 34.60 34.81 707,614 -0.88(-2.47%)
Sep 22, 2015 36.42 36.54 35.47 35.69 570,547 -1.32(-3.57%)
Sep 21, 2015 38.85 38.92 36.93 37.01 643,296 -1.73(-4.47%)
Sep 18, 2015 37.97 38.90 37.87 38.74 1,008,298 +0.33(+0.86%)
Sep 17, 2015 38.50 39.04 38.12 38.41 580,668 -0.05(-0.13%)
Sep 16, 2015 37.61 38.55 37.54 38.46 596,597 +0.73(+1.93%)
Sep 15, 2015 36.92 37.82 36.92 37.73 536,148 +0.75(+2.03%)
Sep 14, 2015 36.79 37.17 36.58 36.98 442,292 +0.13(+0.35%)
Sep 11, 2015 36.49 36.88 36.12 36.85 461,572 -0.01(-0.03%)
Sep 10, 2015 36.48 37.20 36.18 36.86 857,819 +0.50(+1.38%)
Sep 09, 2015 36.28 36.81 35.92 36.36 784,594 +0.24(+0.66%)
Sep 08, 2015 34.88 36.22 34.46 36.12 628,729 +1.75(+5.09%)
Sep 04, 2015 34.73 34.37 34.37 34.37 528,300 -0.71(-2.02%)
Sep 03, 2015 34.88 35.56 34.81 35.08 523,098 +0.20(+0.57%)
Sep 02, 2015 34.54 34.91 34.19 34.88 544,850 +0.62(+1.81%)
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.