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 (%)
Mar 31, 2017 42.10 42.31 41.83 41.97 1,097,562 +0.01(+0.04%)
Mar 30, 2017 41.30 42.06 41.30 41.96 918,650 +0.69(+1.67%)
Mar 29, 2017 41.18 41.33 40.89 41.27 630,736 +0.19(+0.47%)
Mar 28, 2017 40.42 41.42 40.17 41.08 1,558,246 +0.67(+1.66%)
Mar 27, 2017 39.70 40.53 39.01 40.40 1,303,916 +0.20(+0.51%)
Mar 24, 2017 40.13 40.67 39.90 40.20 920,920 +0.11(+0.27%)
Mar 23, 2017 39.83 40.34 39.62 40.09 1,194,536 +0.35(+0.88%)
Mar 22, 2017 38.98 39.78 38.67 39.74 1,297,048 +0.57(+1.44%)
Mar 21, 2017 40.49 40.60 38.97 39.17 2,209,222 -1.23(-3.04%)
Mar 20, 2017 40.50 40.71 40.15 40.40 894,452 +0.03(+0.07%)
Mar 17, 2017 40.24 40.50 40.08 40.38 1,601,772 +0.19(+0.47%)
Mar 16, 2017 40.19 40.49 40.03 40.19 1,001,596 +0.12(+0.31%)
Mar 15, 2017 39.44 40.14 39.06 40.06 2,022,018 +0.24(+0.60%)
Mar 14, 2017 39.92 40.28 39.63 39.82 1,182,958 -0.13(-0.33%)
Mar 13, 2017 40.08 40.34 39.76 39.95 1,850,408 -0.01(-0.03%)
Mar 10, 2017 39.83 40.19 39.65 39.96 1,263,974 +0.18(+0.47%)
Mar 09, 2017 40.02 40.15 39.60 39.78 802,508 -0.18(-0.45%)
Mar 08, 2017 40.15 40.43 39.92 39.96 743,268 -0.18(-0.46%)
Mar 07, 2017 39.99 40.57 39.75 40.14 1,765,348 -0.03(-0.06%)
Mar 06, 2017 39.97 40.51 39.97 40.17 1,850,286 +0.05(+0.14%)
Mar 03, 2017 39.56 40.13 39.56 40.11 1,767,662 +0.47(+1.17%)
Mar 02, 2017 39.19 40.08 39.13 39.65 1,769,164 +0.02(+0.05%)
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.