Cognex Cp (NQ: CGNX )

85.66 USD +0.27 (+0.32%)
Streaming Delayed Price Updated: 3:43 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 38.52 39.21 38.52 38.95 449,835 +0.43(+1.12%)
Mar 30, 2016 38.58 38.93 38.27 38.52 408,657 +0.23(+0.60%)
Mar 29, 2016 37.55 38.45 37.51 38.29 558,879 +0.60(+1.59%)
Mar 28, 2016 37.65 37.90 36.98 37.69 352,295 +0.27(+0.72%)
Mar 24, 2016 38.00 37.42 37.42 37.42 1,004,800 -2.06(-5.22%)
Mar 23, 2016 40.00 40.20 39.46 39.48 374,811 -0.73(-1.82%)
Mar 22, 2016 40.98 41.16 40.05 40.21 459,741 -0.87(-2.12%)
Mar 21, 2016 41.15 41.58 40.85 41.08 281,967 -0.20(-0.48%)
Mar 18, 2016 39.54 41.41 39.54 41.28 631,102 +1.62(+4.08%)
Mar 17, 2016 38.94 39.79 38.91 39.66 301,865 +0.72(+1.85%)
Mar 16, 2016 38.10 38.96 38.00 38.94 478,455 +0.11(+0.28%)
Mar 15, 2016 38.97 39.11 38.25 38.83 293,201 -0.29(-0.74%)
Mar 14, 2016 39.18 39.61 39.08 39.12 262,177 -0.21(-0.53%)
Mar 11, 2016 39.02 39.93 38.61 39.33 591,667 -0.55(-1.38%)
Mar 10, 2016 39.72 39.96 39.24 39.88 356,919 +0.22(+0.55%)
Mar 09, 2016 39.63 39.97 39.00 39.66 237,766 +0.09(+0.23%)
Mar 08, 2016 40.01 40.19 39.47 39.57 369,692 -0.70(-1.74%)
Mar 07, 2016 40.21 40.42 39.12 40.27 301,556 -0.10(-0.25%)
Mar 04, 2016 39.71 40.31 39.61 40.37 447,185 +0.64(+1.61%)
Mar 03, 2016 38.99 39.75 38.15 39.73 517,431 +0.64(+1.64%)
Mar 02, 2016 38.36 39.49 38.03 39.09 407,259 +0.70(+1.82%)
Mar 01, 2016 37.44 38.90 36.70 38.39 652,651 +1.38(+3.73%)
Feb 29, 2016 37.32 37.64 36.53 37.01 283,515 -0.27(-0.72%)
Feb 26, 2016 37.13 37.57 36.37 37.28 325,355 +0.31(+0.84%)
Feb 25, 2016 37.03 37.42 36.67 36.97 373,454 +0.18(+0.49%)
Feb 24, 2016 36.70 36.91 36.26 36.79 516,305 -0.04(-0.11%)
Feb 23, 2016 36.84 37.58 36.82 36.83 424,614 -0.02(-0.05%)
Feb 22, 2016 37.03 37.47 36.36 36.85 309,488 +0.11(+0.30%)
Feb 19, 2016 36.22 36.90 36.19 36.74 421,006 +0.41(+1.13%)
Feb 18, 2016 36.54 36.91 36.15 36.33 702,811 -0.02(-0.06%)
Feb 17, 2016 34.87 36.48 34.55 36.35 828,357 +1.82(+5.27%)
Feb 16, 2016 33.77 34.86 33.45 34.53 672,639 +1.09(+3.26%)
Feb 12, 2016 33.27 33.44 33.44 33.44 794,700 +0.64(+1.95%)
Feb 11, 2016 30.07 33.07 30.07 32.80 1,330,422 +1.81(+5.84%)
Feb 10, 2016 30.89 31.56 30.71 30.99 702,170 +0.08(+0.26%)
Feb 09, 2016 29.96 31.37 29.92 30.91 513,827 +0.70(+2.32%)
Feb 08, 2016 30.43 30.79 29.45 30.21 517,913 -0.69(-2.23%)
Feb 05, 2016 31.52 32.31 30.70 30.90 388,017 -0.81(-2.55%)
Feb 04, 2016 31.32 32.15 31.32 31.71 283,510 +0.39(+1.25%)
Feb 03, 2016 31.30 31.48 30.60 31.32 545,104 +0.29(+0.93%)
Feb 02, 2016 31.47 31.95 30.71 31.03 346,297 -0.67(-2.11%)
Feb 01, 2016 31.93 32.23 31.36 31.70 270,875 -0.55(-1.71%)
Jan 29, 2016 30.64 32.29 30.64 32.25 488,300 +1.78(+5.84%)
Jan 28, 2016 31.09 31.21 30.36 30.47 553,371 -0.39(-1.26%)
Jan 27, 2016 30.75 31.29 30.63 30.86 459,769 -0.14(-0.45%)
Jan 26, 2016 31.05 31.23 30.08 31.00 483,166 +0.05(+0.16%)
Jan 25, 2016 31.11 31.78 30.81 30.95 883,032 -0.37(-1.18%)
Jan 22, 2016 30.96 31.50 30.29 31.32 700,974 +1.12(+3.71%)
Jan 21, 2016 30.32 30.82 29.98 30.20 777,835 -0.13(-0.43%)
Jan 20, 2016 29.82 30.61 29.55 30.33 682,584 +0.01(+0.03%)
Jan 19, 2016 30.17 30.49 29.88 30.32 835,781 +0.39(+1.30%)
Jan 15, 2016 29.31 29.93 29.93 29.93 761,500 +0.00(+0.00%)
Jan 14, 2016 29.56 30.36 29.11 29.93 721,714 +0.43(+1.46%)
Jan 13, 2016 30.46 31.35 29.15 29.50 733,990 -0.88(-2.90%)
Jan 12, 2016 29.10 30.49 29.10 30.38 724,147 +1.53(+5.30%)
Jan 11, 2016 28.40 28.93 28.01 28.85 735,121 +0.40(+1.41%)
Jan 08, 2016 29.31 29.89 28.29 28.45 864,804 -0.87(-2.97%)
Jan 07, 2016 30.83 30.96 29.17 29.32 758,691 -2.10(-6.68%)
Jan 06, 2016 32.25 32.35 31.31 31.42 813,152 -1.19(-3.65%)
Jan 05, 2016 33.27 33.35 32.38 32.61 364,357 -0.67(-2.01%)
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.