Cognex Cp (NQ: CGNX )

82.59 USD +1.17 (+1.44%)
Official Closing Price Updated: 4:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.85 15.90 15.60 15.62 0 -0.23(-1.48%)
Oct 30, 2013 16.56 16.75 15.85 15.86 1,584,458 -0.67(-4.05%)
Oct 29, 2013 15.67 17.50 15.67 16.53 0 +0.90(+5.72%)
Oct 28, 2013 15.57 15.65 15.29 15.63 0 +0.03(+0.19%)
Oct 25, 2013 15.63 15.70 15.43 15.61 0 +0.05(+0.35%)
Oct 24, 2013 15.37 15.61 15.37 15.55 440,122 +0.13(+0.84%)
Oct 23, 2013 15.35 15.48 15.26 15.42 459,404 -0.07(-0.48%)
Oct 22, 2013 15.48 15.53 15.32 15.49 606,566 +0.08(+0.55%)
Oct 21, 2013 15.52 15.62 15.35 15.41 921,944 -0.13(-0.87%)
Oct 18, 2013 15.72 15.74 15.37 15.54 1,170,360 -0.05(-0.32%)
Oct 17, 2013 15.61 15.78 15.53 15.60 940,198 -0.05(-0.35%)
Oct 16, 2013 15.50 15.68 15.43 15.65 702,360 +0.22(+1.43%)
Oct 15, 2013 15.82 15.91 15.40 15.43 846,160 -0.40(-2.53%)
Oct 14, 2013 15.38 15.86 15.34 15.83 746,322 +0.31(+2.00%)
Oct 11, 2013 15.22 15.57 15.12 15.52 0 +0.29(+1.87%)
Oct 10, 2013 14.96 15.24 14.80 15.23 842,930 +0.49(+3.32%)
Oct 09, 2013 14.90 14.90 14.61 14.74 903,740 -0.12(-0.77%)
Oct 08, 2013 15.16 15.24 14.84 14.86 1,286,966 -0.34(-2.24%)
Oct 07, 2013 15.27 15.44 15.19 15.20 0 -0.21(-1.36%)
Oct 04, 2013 15.24 15.47 15.24 15.41 0 +0.11(+0.69%)
Oct 03, 2013 15.49 15.60 15.15 15.30 0 -0.29(-1.83%)
Oct 02, 2013 15.58 15.77 15.51 15.59 597,958 -0.17(-1.08%)
Oct 01, 2013 15.65 15.88 15.63 15.76 1,015,664 +0.12(+0.74%)
Sep 30, 2013 15.43 15.75 15.31 15.64 1,018,638 -0.06(-0.38%)
Sep 27, 2013 15.78 15.88 15.64 15.71 0 -0.21(-1.35%)
Sep 26, 2013 15.94 16.10 15.79 15.92 577,792 -0.02(-0.09%)
Sep 25, 2013 15.99 16.17 15.89 15.94 512,822 -0.01(-0.09%)
Sep 24, 2013 16.06 16.11 15.82 15.95 609,486 -0.04(-0.25%)
Sep 23, 2013 15.64 16.13 15.64 15.99 1,011,522 +0.31(+1.98%)
Sep 20, 2013 15.90 16.00 15.63 15.68 0 -0.21(-1.32%)
Sep 19, 2013 16.00 16.09 15.76 15.89 550,518 -0.09(-0.59%)
Sep 18, 2013 15.59 16.00 15.46 15.98 0 +0.39(+2.50%)
Sep 17, 2013 15.34 15.76 15.06 15.60 0 +0.26(+1.70%)
Sep 16, 2013 15.56 15.58 15.28 15.34 1,431,200 -0.08(-0.50%)
Sep 13, 2013 15.50 15.62 15.31 15.41 0 -0.06(-0.37%)
Sep 12, 2013 15.47 15.84 15.42 15.47 0 -0.43(-2.70%)
Sep 11, 2013 16.00 16.30 15.69 15.90 0 -0.21(-1.29%)
Sep 10, 2013 15.40 16.12 15.39 16.11 1,525,240 +0.77(+5.02%)
Sep 09, 2013 15.10 15.47 14.95 15.34 0 +0.24(+1.61%)
Sep 06, 2013 15.01 15.16 14.83 15.10 0 +0.22(+1.46%)
Sep 05, 2013 14.94 14.97 14.74 14.88 0 -0.04(-0.25%)
Sep 04, 2013 14.55 15.38 14.55 14.91 0 +0.42(+2.92%)
Sep 03, 2013 14.43 14.62 14.38 14.49 0 +0.25(+1.74%)
Aug 30, 2013 14.35 14.40 14.21 14.24 0 -0.08(-0.58%)
Aug 29, 2013 13.95 14.38 13.88 14.33 784,020 +0.37(+2.63%)
Aug 28, 2013 13.61 14.05 13.54 13.96 0 +0.32(+2.35%)
Aug 27, 2013 14.03 14.07 13.63 13.64 549,940 -0.56(-3.96%)
Aug 26, 2013 14.20 14.35 14.12 14.20 0 +0.00(+0.00%)
Aug 23, 2013 14.25 14.32 14.13 14.20 0 -0.04(-0.32%)
Aug 22, 2013 14.03 14.29 14.03 14.25 660,368 +0.29(+2.10%)
Aug 21, 2013 13.90 14.12 13.77 13.96 0 -0.02(-0.13%)
Aug 20, 2013 13.66 14.02 13.63 13.97 1,005,704 +0.30(+2.18%)
Aug 19, 2013 13.93 14.01 13.66 13.68 360,108 -0.30(-2.16%)
Aug 16, 2013 14.01 14.18 13.89 13.98 0 -0.11(-0.78%)
Aug 15, 2013 14.12 14.29 14.05 14.09 801,656 -0.26(-1.83%)
Aug 14, 2013 14.09 14.47 13.96 14.35 1,000,912 +0.28(+2.01%)
Aug 13, 2013 13.94 14.11 13.82 14.07 586,764 +0.16(+1.11%)
Aug 12, 2013 13.66 14.00 13.66 13.91 194,852 +0.19(+1.35%)
Aug 09, 2013 13.72 13.87 13.64 13.73 238,324 -0.04(-0.29%)
Aug 08, 2013 13.85 13.85 13.74 13.77 502,736 +0.01(+0.05%)
Aug 07, 2013 13.72 13.82 13.64 13.76 494,412 -0.04(-0.25%)
Aug 06, 2013 13.78 13.89 13.73 13.79 454,608 -0.11(-0.77%)
Aug 05, 2013 13.76 14.00 13.76 13.90 447,580 +0.11(+0.76%)
Aug 02, 2013 13.89 13.93 13.72 13.80 503,688 -0.14(-0.99%)
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.