Cognex Cp (NQ: CGNX )

85.66 USD +0.27 (+0.32%)
Official Closing Price Updated: 4:02 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 30.85 31.50 30.63 31.29 509,319 -0.12(-0.38%)
Sep 27, 2013 31.55 31.75 31.29 31.41 0 -0.43(-1.35%)
Sep 26, 2013 31.87 32.20 31.59 31.84 288,896 -0.03(-0.09%)
Sep 25, 2013 31.98 32.35 31.78 31.87 256,411 -0.03(-0.09%)
Sep 24, 2013 32.12 32.22 31.64 31.90 304,743 -0.08(-0.25%)
Sep 23, 2013 31.28 32.26 31.28 31.98 505,761 +0.62(+1.98%)
Sep 20, 2013 31.81 32.01 31.26 31.36 0 -0.42(-1.32%)
Sep 19, 2013 32.01 32.18 31.51 31.78 275,259 -0.19(-0.59%)
Sep 18, 2013 31.17 32.00 30.91 31.97 0 +0.78(+2.50%)
Sep 17, 2013 30.67 31.52 30.12 31.19 0 -30.15(-49.15%)
Sep 16, 2013 62.26 62.32 61.11 61.34 357,800 -0.31(-0.50%)
Sep 13, 2013 62.00 62.47 61.24 61.65 0 -0.23(-0.37%)
Sep 12, 2013 61.87 63.36 61.69 61.88 0 -1.72(-2.70%)
Sep 11, 2013 64.00 65.20 62.76 63.60 0 -0.83(-1.29%)
Sep 10, 2013 61.60 64.50 61.57 64.43 381,310 +3.08(+5.02%)
Sep 09, 2013 60.38 61.87 59.81 61.35 0 +0.97(+1.61%)
Sep 06, 2013 60.04 60.64 59.33 60.38 0 +0.87(+1.46%)
Sep 05, 2013 59.76 59.90 58.96 59.51 0 -0.15(-0.25%)
Sep 04, 2013 58.21 61.50 58.21 59.66 0 +1.69(+2.92%)
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.