Cognex Cp (NQ: CGNX )

85.39 USD +1.35 (+1.61%)
Streaming Delayed Price Updated: 4:09 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 39.39 39.98 39.06 39.66 150,394 +0.14(+0.35%)
Jan 30, 2013 39.83 40.00 39.17 39.52 110,484 -0.47(-1.18%)
Jan 29, 2013 39.62 40.00 39.45 39.99 128,953 +0.24(+0.60%)
Jan 28, 2013 39.98 40.00 39.31 39.75 115,905 -0.15(-0.38%)
Jan 25, 2013 39.36 39.90 39.15 39.90 125,653 +0.72(+1.84%)
Jan 24, 2013 38.70 39.40 38.65 39.18 268,979 +0.47(+1.21%)
Jan 23, 2013 38.88 39.03 38.54 38.71 165,742 -0.27(-0.69%)
Jan 22, 2013 39.18 39.50 38.77 38.98 145,358 -0.33(-0.84%)
Jan 18, 2013 39.09 39.35 38.85 39.31 208,581 +0.08(+0.20%)
Jan 17, 2013 38.78 39.41 38.72 39.23 141,596 +0.57(+1.47%)
Jan 16, 2013 38.11 38.69 38.11 38.66 189,587 +0.38(+0.99%)
Jan 15, 2013 38.06 38.37 38.06 38.28 140,686 +0.02(+0.05%)
Jan 14, 2013 38.05 38.44 37.65 38.26 90,987 +0.10(+0.26%)
Jan 11, 2013 37.89 38.25 37.70 38.16 149,653 +0.33(+0.87%)
Jan 10, 2013 37.89 37.89 37.42 37.83 160,159 +0.30(+0.80%)
Jan 09, 2013 37.34 37.76 37.24 37.53 153,911 +0.43(+1.16%)
Jan 08, 2013 37.95 38.29 36.76 37.10 272,307 -1.10(-2.88%)
Jan 07, 2013 38.10 38.30 37.79 38.20 254,136 -0.06(-0.16%)
Jan 04, 2013 38.45 38.50 37.96 38.26 176,048 +0.05(+0.13%)
Jan 03, 2013 38.30 38.60 38.00 38.21 228,718 -0.21(-0.55%)
Jan 02, 2013 38.13 38.55 36.83 38.42 438,040 +1.59(+4.32%)
Dec 31, 2012 35.69 36.86 35.47 36.83 172,627 +1.08(+3.02%)
Dec 28, 2012 35.93 36.47 35.75 35.75 90,880 -0.50(-1.38%)
Dec 27, 2012 36.02 36.33 35.78 36.25 150,186 +0.16(+0.44%)
Dec 26, 2012 36.39 36.98 36.06 36.09 94,138 -0.23(-0.63%)
Dec 24, 2012 36.30 36.57 36.00 36.32 56,506 +0.03(+0.08%)
Dec 21, 2012 35.86 36.58 35.53 36.29 336,632 -0.04(-0.11%)
Dec 20, 2012 35.96 36.53 35.87 36.33 123,204 +0.30(+0.83%)
Dec 19, 2012 36.11 36.58 36.00 36.03 157,032 -0.12(-0.33%)
Dec 18, 2012 35.68 36.20 35.49 36.15 145,240 +0.61(+1.72%)
Dec 17, 2012 35.25 35.90 35.25 35.54 132,981 +0.43(+1.22%)
Dec 14, 2012 35.47 35.78 34.24 35.11 305,791 -0.46(-1.29%)
Dec 13, 2012 36.59 36.60 35.47 35.57 255,121 -1.10(-2.99%)
Dec 12, 2012 37.58 37.78 36.62 36.67 238,928 -1.81(-4.71%)
Dec 11, 2012 37.52 38.67 37.27 38.48 199,820 +1.26(+3.39%)
Dec 10, 2012 36.67 37.30 36.63 37.22 83,416 +0.60(+1.64%)
Dec 07, 2012 36.83 36.84 36.36 36.62 80,750 +0.05(+0.14%)
Dec 06, 2012 36.29 36.98 36.23 36.57 179,895 +0.19(+0.52%)
Dec 05, 2012 36.03 36.62 35.65 36.38 186,950 +0.54(+1.51%)
Dec 04, 2012 35.64 36.02 35.26 35.84 81,667 +0.02(+0.06%)
Nov 30, 2012 36.11 36.11 35.68 35.82 190,832 -0.16(-0.44%)
Nov 29, 2012 35.50 36.15 35.40 35.98 154,033 +0.51(+1.44%)
Nov 28, 2012 34.80 35.50 34.53 35.47 231,807 +0.39(+1.11%)
Nov 27, 2012 34.87 35.42 34.58 35.08 156,698 +0.29(+0.82%)
Nov 26, 2012 34.38 34.83 34.38 34.79 99,841 +0.30(+0.88%)
Nov 23, 2012 34.30 34.84 34.22 34.49 59,556 +0.38(+1.11%)
Nov 21, 2012 33.51 34.28 33.17 34.11 170,188 +0.70(+2.10%)
Nov 20, 2012 33.30 33.50 33.17 33.41 196,501 +0.01(+0.03%)
Nov 19, 2012 33.69 33.95 33.15 33.40 308,498 +0.22(+0.66%)
Nov 16, 2012 33.31 33.63 32.29 33.18 180,738 -0.21(-0.63%)
Nov 15, 2012 33.87 34.50 33.02 33.39 140,092 -0.55(-1.62%)
Nov 14, 2012 35.14 35.46 33.83 33.94 122,885 -0.99(-2.83%)
Nov 13, 2012 34.81 35.43 34.73 34.93 155,109 -0.29(-0.82%)
Nov 12, 2012 35.05 35.40 34.83 35.22 49,710 +0.26(+0.74%)
Nov 09, 2012 34.60 35.39 34.46 34.96 103,124 +0.06(+0.17%)
Nov 08, 2012 35.07 35.34 34.34 34.90 149,991 -0.19(-0.54%)
Nov 07, 2012 35.92 36.71 34.97 35.09 141,416 -1.43(-3.92%)
Nov 06, 2012 36.52 36.87 36.29 36.52 106,985 -0.16(-0.44%)
Nov 05, 2012 35.67 36.79 35.67 36.68 106,044 +0.93(+2.60%)
Nov 02, 2012 36.45 36.95 35.74 35.75 139,954 -0.55(-1.52%)
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.