Cognex Cp (NQ: CGNX )

83.23 USD -0.91 (-1.08%)
Official Closing Price Updated: 7:56 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 18.39 18.89 18.38 18.80 1,097,208 +0.41(+2.23%)
Oct 29, 2015 18.36 18.65 18.13 18.39 741,494 -0.04(-0.22%)
Oct 28, 2015 17.73 18.45 17.67 18.43 838,556 +0.76(+4.30%)
Oct 27, 2015 18.14 18.14 17.46 17.67 867,958 -0.51(-2.83%)
Oct 26, 2015 18.30 18.39 18.07 18.18 672,768 -0.10(-0.52%)
Oct 23, 2015 17.92 18.45 17.83 18.28 884,844 +0.51(+2.84%)
Oct 22, 2015 17.46 17.83 17.46 17.77 564,338 +0.43(+2.51%)
Oct 21, 2015 17.73 17.74 17.33 17.34 630,862 -0.27(-1.56%)
Oct 20, 2015 17.57 17.70 17.43 17.61 581,722 +0.03(+0.17%)
Oct 19, 2015 17.52 17.65 17.37 17.58 473,466 +0.01(+0.06%)
Oct 16, 2015 17.79 17.87 17.11 17.58 860,934 -0.22(-1.26%)
Oct 15, 2015 17.61 18.20 17.39 17.80 544,644 +0.24(+1.37%)
Oct 14, 2015 17.73 17.81 17.44 17.56 717,230 -0.20(-1.13%)
Oct 13, 2015 17.89 18.10 17.68 17.76 888,254 -0.06(-0.31%)
Oct 12, 2015 17.82 17.88 17.64 17.82 541,836 +0.03(+0.17%)
Oct 09, 2015 17.91 17.96 17.70 17.79 1,163,284 -0.04(-0.22%)
Oct 08, 2015 17.89 17.96 17.68 17.83 1,711,404 -0.04(-0.22%)
Oct 07, 2015 18.34 18.50 17.79 17.86 1,992,800 -0.37(-2.00%)
Oct 06, 2015 18.19 18.44 18.02 18.23 1,026,924 +0.02(+0.11%)
Oct 05, 2015 17.86 18.35 17.75 18.21 1,742,974 +0.52(+2.94%)
Oct 02, 2015 16.95 17.70 16.95 17.69 763,316 +0.51(+2.97%)
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.