Cognex Cp (NQ: CGNX )

84.01 USD -1.17 (-1.38%)
Streaming Delayed Price Updated: 8:46 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 37.60 37.80 36.71 36.75 481,452 -1.14(-3.01%)
Jan 29, 2015 37.43 37.90 37.27 37.89 495,462 +0.55(+1.47%)
Jan 28, 2015 38.98 39.00 37.29 37.34 637,469 -1.16(-3.01%)
Jan 27, 2015 38.51 38.87 38.35 38.50 397,119 -0.62(-1.58%)
Jan 26, 2015 39.02 39.30 38.25 39.12 436,541 +0.13(+0.33%)
Jan 23, 2015 39.68 39.73 38.96 38.99 315,739 -0.53(-1.34%)
Jan 22, 2015 38.64 39.53 37.71 39.52 434,487 +1.14(+2.97%)
Jan 21, 2015 37.74 38.60 37.54 38.38 490,403 +0.58(+1.53%)
Jan 20, 2015 37.26 38.05 36.70 37.80 531,118 +0.60(+1.61%)
Jan 16, 2015 36.27 37.26 36.12 37.20 622,862 +0.97(+2.68%)
Jan 15, 2015 37.00 37.35 36.17 36.23 370,790 -0.71(-1.92%)
Jan 14, 2015 36.75 37.39 36.75 36.94 447,408 -0.28(-0.75%)
Jan 13, 2015 37.35 38.39 36.65 37.22 357,346 +0.19(+0.51%)
Jan 12, 2015 38.10 38.21 36.95 37.03 423,452 -0.98(-2.58%)
Jan 09, 2015 38.44 38.90 37.98 38.01 420,710 -0.33(-0.86%)
Jan 08, 2015 38.38 39.02 38.30 38.34 869,419 +0.33(+0.87%)
Jan 07, 2015 38.43 38.85 37.91 38.01 380,758 -0.08(-0.21%)
Jan 06, 2015 39.34 39.58 37.57 38.09 591,420 -1.39(-3.52%)
Jan 05, 2015 40.40 40.53 39.28 39.48 376,621 -1.36(-3.33%)
Jan 02, 2015 41.64 42.05 40.48 40.84 319,579 -0.49(-1.19%)
Dec 31, 2014 42.16 41.33 41.33 41.33 296,600 -0.60(-1.43%)
Dec 30, 2014 42.04 42.49 41.92 41.93 204,967 -0.37(-0.87%)
Dec 29, 2014 41.91 42.49 41.62 42.30 254,253 +0.25(+0.59%)
Dec 26, 2014 41.91 42.28 41.88 42.05 132,302 +0.18(+0.43%)
Dec 24, 2014 41.50 41.87 41.87 41.87 126,300 +0.37(+0.89%)
Dec 23, 2014 41.48 41.80 41.23 41.50 191,827 +0.28(+0.68%)
Dec 22, 2014 40.31 41.26 40.31 41.22 252,424 +0.91(+2.26%)
Dec 19, 2014 40.30 40.44 39.87 40.31 774,582 -0.06(-0.15%)
Dec 18, 2014 40.42 40.70 39.79 40.37 465,282 +0.63(+1.59%)
Dec 17, 2014 39.56 39.74 38.68 39.74 741,451 +0.16(+0.40%)
Dec 16, 2014 39.97 40.51 39.54 39.58 465,814 -0.49(-1.22%)
Dec 15, 2014 40.45 40.83 40.01 40.07 487,887 -0.07(-0.17%)
Dec 12, 2014 40.46 41.07 40.00 40.14 405,042 -0.95(-2.31%)
Dec 11, 2014 41.40 42.29 40.99 41.09 358,881 -0.01(-0.02%)
Dec 10, 2014 41.85 42.35 41.08 41.10 430,148 -1.03(-2.44%)
Dec 09, 2014 40.68 42.19 40.38 42.13 359,279 +0.94(+2.28%)
Dec 08, 2014 41.85 42.38 40.96 41.19 362,927 -0.80(-1.91%)
Dec 05, 2014 41.06 42.25 40.88 41.99 482,943 +0.87(+2.12%)
Dec 04, 2014 41.27 41.50 40.90 41.12 290,870 -0.28(-0.68%)
Dec 03, 2014 40.65 41.52 40.64 41.40 394,429 +0.76(+1.87%)
Dec 02, 2014 39.97 40.76 39.77 40.64 273,998 +0.87(+2.19%)
Dec 01, 2014 40.60 40.71 39.77 39.77 363,688 -0.94(-2.31%)
Nov 28, 2014 41.41 41.46 40.55 40.71 155,854 -0.70(-1.69%)
Nov 26, 2014 40.97 41.41 41.41 41.41 227,700 +0.36(+0.88%)
Nov 25, 2014 41.16 41.61 40.96 41.05 325,245 -0.10(-0.24%)
Nov 24, 2014 40.68 41.18 40.53 41.15 382,708 +0.52(+1.28%)
Nov 21, 2014 41.17 41.17 40.37 40.63 426,431 +0.15(+0.37%)
Nov 20, 2014 39.94 40.67 39.77 40.48 409,842 +0.78(+1.96%)
Nov 19, 2014 40.34 40.34 39.33 39.70 606,271 -0.72(-1.78%)
Nov 18, 2014 40.50 40.97 39.61 40.42 450,108 +0.05(+0.12%)
Nov 17, 2014 40.89 41.08 40.36 40.37 290,064 -0.63(-1.54%)
Nov 14, 2014 40.86 41.32 40.72 41.00 308,183 +0.22(+0.54%)
Nov 13, 2014 41.36 41.77 40.66 40.78 401,297 -0.50(-1.21%)
Nov 12, 2014 40.61 41.38 40.61 41.28 299,632 +0.37(+0.90%)
Nov 11, 2014 41.06 41.24 40.64 40.91 356,583 -0.08(-0.20%)
Nov 10, 2014 40.62 41.07 40.52 40.99 297,138 +0.37(+0.91%)
Nov 07, 2014 40.83 41.14 40.35 40.62 410,025 -0.30(-0.73%)
Nov 06, 2014 40.96 41.27 40.35 40.92 457,540 -0.17(-0.41%)
Nov 05, 2014 40.87 41.40 40.33 41.09 565,309 +0.57(+1.41%)
Nov 04, 2014 40.32 41.10 39.86 40.52 739,352 +0.13(+0.32%)
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.