Cognex Cp (NQ: CGNX )

85.76 USD -0.21 (-0.24%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 47.78 47.96 47.25 47.53 2,435,656 +0.13(+0.27%)
Jul 28, 2017 47.42 47.80 46.95 47.40 1,238,088 -0.09(-0.20%)
Jul 27, 2017 48.01 48.28 46.57 47.49 1,379,704 -0.21(-0.43%)
Jul 26, 2017 47.69 48.22 47.65 47.70 1,264,652 +0.14(+0.28%)
Jul 25, 2017 48.00 48.14 47.13 47.56 1,538,182 +0.13(+0.27%)
Jul 24, 2017 46.32 47.66 46.24 47.44 1,603,096 +1.52(+3.30%)
Jul 21, 2017 45.17 46.01 44.97 45.92 1,728,134 +0.76(+1.69%)
Jul 20, 2017 45.19 45.33 44.68 45.15 637,280 +0.10(+0.23%)
Jul 19, 2017 44.46 45.42 44.35 45.05 1,003,254 +0.65(+1.46%)
Jul 18, 2017 44.49 44.71 44.03 44.40 1,146,212 -0.19(-0.43%)
Jul 17, 2017 44.67 44.73 43.79 44.59 1,216,668 -0.15(-0.32%)
Jul 14, 2017 44.82 45.19 44.51 44.74 1,543,034 +0.05(+0.10%)
Jul 13, 2017 45.17 45.28 44.19 44.69 1,517,210 -0.39(-0.85%)
Jul 12, 2017 44.51 45.31 44.44 45.08 1,140,930 +0.91(+2.05%)
Jul 11, 2017 44.66 44.95 43.72 44.17 1,976,324 -0.55(-1.24%)
Jul 10, 2017 44.53 45.12 44.10 44.72 1,594,678 +0.21(+0.48%)
Jul 07, 2017 42.89 44.77 42.85 44.51 1,710,226 +1.68(+3.92%)
Jul 06, 2017 42.88 43.49 42.76 42.83 1,153,320 -0.23(-0.53%)
Jul 05, 2017 42.65 43.49 42.55 43.06 1,503,076 +0.57(+1.33%)
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.