Cognex Cp (NQ: CGNX )

86.60 USD +0.63 (+0.73%)
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.79 26.12 25.70 25.80 1,112,606 +0.06(+0.25%)
Oct 28, 2016 25.50 26.14 25.50 25.74 826,494 +0.17(+0.65%)
Oct 27, 2016 26.70 26.70 25.44 25.57 1,208,826 -1.03(-3.87%)
Oct 26, 2016 26.71 26.93 26.34 26.60 654,574 -0.23(-0.88%)
Oct 25, 2016 27.25 27.32 26.74 26.83 1,065,226 -0.47(-1.72%)
Oct 24, 2016 26.70 27.38 26.70 27.30 788,306 +0.81(+3.06%)
Oct 21, 2016 26.57 26.93 26.37 26.50 1,320,204 -0.14(-0.54%)
Oct 20, 2016 26.43 26.75 26.33 26.64 1,098,086 +0.08(+0.30%)
Oct 19, 2016 26.12 26.59 26.02 26.56 604,030 +0.44(+1.68%)
Oct 18, 2016 26.20 26.26 26.02 26.12 668,454 +0.17(+0.66%)
Oct 17, 2016 25.84 26.04 25.72 25.95 468,638 +0.16(+0.62%)
Oct 14, 2016 26.07 26.10 25.71 25.79 390,378 -0.11(-0.42%)
Oct 13, 2016 25.82 25.97 25.51 25.90 719,752 -0.08(-0.31%)
Oct 12, 2016 25.80 26.17 25.75 25.98 616,718 +0.25(+0.97%)
Oct 11, 2016 26.25 26.25 25.49 25.73 475,170 -0.53(-2.04%)
Oct 10, 2016 26.14 26.42 26.01 26.26 459,062 +0.33(+1.27%)
Oct 07, 2016 26.08 26.08 25.58 25.93 783,890 -0.02(-0.10%)
Oct 06, 2016 26.01 26.01 25.64 25.96 506,986 -0.05(-0.21%)
Oct 05, 2016 25.89 26.09 25.86 26.01 741,134 +0.25(+0.99%)
Oct 04, 2016 26.04 26.08 25.61 25.76 823,024 -0.39(-1.49%)
Oct 03, 2016 26.43 26.51 26.10 26.15 755,758 -0.28(-1.06%)
Sep 30, 2016 26.44 26.66 26.40 26.43 876,896 +0.10(+0.40%)
Sep 29, 2016 26.46 26.73 26.28 26.33 1,106,910 -0.13(-0.51%)
Sep 28, 2016 26.14 26.49 26.07 26.46 1,060,550 +0.36(+1.40%)
Sep 27, 2016 25.59 26.15 25.59 26.09 750,112 +0.54(+2.09%)
Sep 26, 2016 25.50 25.80 25.36 25.56 495,558 +0.03(+0.12%)
Sep 23, 2016 25.93 25.97 25.51 25.53 317,166 -0.36(-1.41%)
Sep 22, 2016 25.97 26.08 25.76 25.89 927,114 +0.07(+0.25%)
Sep 21, 2016 25.08 25.93 25.08 25.83 1,138,242 +0.88(+3.51%)
Sep 20, 2016 25.09 25.20 24.95 24.95 565,644 -0.02(-0.08%)
Sep 19, 2016 24.96 25.32 24.86 24.98 537,160 +0.19(+0.77%)
Sep 16, 2016 24.92 24.92 24.61 24.79 907,914 -0.20(-0.82%)
Sep 15, 2016 24.36 25.18 24.32 24.99 624,958 +0.64(+2.63%)
Sep 14, 2016 24.13 24.44 24.07 24.35 538,240 +0.34(+1.39%)
Sep 13, 2016 24.43 24.45 23.93 24.01 595,246 -0.28(-1.15%)
Sep 12, 2016 23.65 24.32 23.62 24.30 732,394 +0.28(+1.14%)
Sep 09, 2016 24.64 24.89 23.90 24.02 558,654 -0.78(-3.15%)
Sep 08, 2016 25.08 25.08 24.76 24.80 372,364 -0.26(-1.02%)
Sep 07, 2016 24.88 25.53 24.79 25.05 705,256 +0.19(+0.78%)
Sep 06, 2016 25.23 25.33 24.77 24.86 500,852 -0.38(-1.53%)
Sep 02, 2016 25.30 25.25 25.25 25.25 753,200 +0.08(+0.32%)
Sep 01, 2016 24.92 25.31 24.77 25.17 565,852 +0.29(+1.15%)
Aug 31, 2016 24.75 25.04 24.73 24.88 547,388 -0.16(-0.64%)
Aug 30, 2016 25.05 25.29 24.91 25.04 332,562 -0.05(-0.20%)
Aug 29, 2016 25.14 25.23 25.02 25.09 432,852 -0.00(-0.02%)
Aug 26, 2016 24.86 25.32 24.86 25.09 799,902 +0.13(+0.52%)
Aug 25, 2016 24.81 25.04 24.81 24.96 709,866 +0.04(+0.14%)
Aug 24, 2016 25.06 25.08 24.81 24.93 458,414 -0.16(-0.64%)
Aug 23, 2016 24.95 25.14 24.80 25.09 771,388 +0.25(+1.01%)
Aug 22, 2016 24.90 25.02 24.71 24.84 387,748 -0.16(-0.64%)
Aug 19, 2016 24.92 25.18 24.73 25.00 703,928 +0.07(+0.26%)
Aug 18, 2016 24.80 25.00 24.60 24.93 463,954 +0.08(+0.34%)
Aug 17, 2016 24.91 24.93 24.58 24.85 621,580 -0.11(-0.46%)
Aug 16, 2016 25.14 25.20 24.95 24.96 333,186 -0.19(-0.76%)
Aug 15, 2016 25.00 25.29 25.00 25.16 367,814 +0.17(+0.68%)
Aug 12, 2016 25.07 25.11 24.82 24.99 444,844 -0.04(-0.16%)
Aug 11, 2016 24.99 25.31 24.91 25.02 768,728 +0.06(+0.22%)
Aug 10, 2016 24.77 24.98 24.70 24.97 647,098 +0.25(+1.03%)
Aug 09, 2016 24.70 24.87 24.61 24.71 500,182 +0.10(+0.41%)
Aug 08, 2016 24.66 24.89 24.51 24.61 1,267,586 -0.11(-0.44%)
Aug 05, 2016 24.49 24.93 24.43 24.73 842,970 +0.33(+1.35%)
Aug 04, 2016 24.22 24.51 24.02 24.39 857,628 +0.12(+0.52%)
Aug 03, 2016 24.49 24.60 23.52 24.27 2,479,060 -0.20(-0.82%)
Aug 02, 2016 25.75 26.73 24.24 24.47 5,796,894 +1.81(+7.99%)
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.