Cognex Cp (NQ: CGNX )

72.99 USD -0.47 (-0.64%)
Official Closing Price Updated: 7:48 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 56.72 57.03 55.22 55.24 1,531,939 -2.46(-4.26%)
Apr 29, 2020 56.58 58.57 56.09 57.70 1,514,544 +1.85(+3.31%)
Apr 28, 2020 53.72 57.68 52.66 55.85 3,077,950 +6.01(+12.06%)
Apr 27, 2020 49.02 50.42 49.02 49.84 1,450,184 +1.04(+2.13%)
Apr 24, 2020 47.97 49.24 47.68 48.80 667,600 +1.03(+2.16%)
Apr 23, 2020 49.19 50.17 47.63 47.77 1,604,580 -1.29(-2.63%)
Apr 22, 2020 48.36 49.71 48.03 49.06 942,728 +2.13(+4.54%)
Apr 21, 2020 46.11 47.19 46.02 46.93 884,456 -1.04(-2.16%)
Apr 20, 2020 46.16 48.17 45.60 47.97 1,305,749 +0.92(+1.97%)
Apr 17, 2020 46.40 47.34 46.01 47.04 850,200 +1.64(+3.61%)
Apr 16, 2020 45.52 46.19 44.55 45.40 746,316 +0.27(+0.60%)
Apr 15, 2020 45.94 46.35 44.95 45.13 865,715 -1.60(-3.42%)
Apr 14, 2020 46.71 47.27 46.24 46.73 773,708 +1.32(+2.91%)
Apr 13, 2020 45.88 46.03 44.86 45.41 754,696 -0.78(-1.69%)
Apr 09, 2020 46.00 47.38 45.36 46.19 954,300 +0.56(+1.23%)
Apr 08, 2020 44.58 46.04 44.23 45.63 774,585 +1.47(+3.33%)
Apr 07, 2020 45.16 45.69 44.00 44.16 874,503 +0.26(+0.59%)
Apr 06, 2020 42.21 44.24 41.52 43.90 1,067,947 +3.36(+8.29%)
Apr 03, 2020 41.29 42.45 40.25 40.54 1,429,300 -1.23(-2.94%)
Apr 02, 2020 40.51 42.10 40.08 41.77 1,107,080 +0.80(+1.95%)
Apr 01, 2020 40.64 42.36 40.16 40.97 1,359,665 -1.25(-2.96%)
Mar 31, 2020 45.42 45.80 41.75 42.22 1,648,873 -3.24(-7.13%)
Mar 30, 2020 44.01 45.98 43.03 45.46 1,301,559 +2.16(+4.99%)
Mar 27, 2020 45.82 46.94 43.06 43.30 1,247,800 -3.53(-7.54%)
Mar 26, 2020 43.33 46.83 42.12 46.83 1,678,470 +3.92(+9.14%)
Mar 25, 2020 41.93 45.19 41.05 42.91 1,893,699 -1.21(-2.74%)
Mar 24, 2020 40.07 44.38 40.01 44.12 1,437,280 +5.90(+15.44%)
Mar 23, 2020 40.75 41.19 36.51 38.22 2,475,463 -4.05(-9.58%)
Mar 20, 2020 44.48 44.99 41.76 42.27 1,930,800 -1.74(-3.95%)
Mar 19, 2020 45.49 45.66 42.40 44.01 1,753,158 -1.98(-4.31%)
Mar 18, 2020 43.10 48.81 41.67 45.99 2,195,709 -0.67(-1.44%)
Mar 17, 2020 39.30 48.05 38.76 46.66 2,264,927 +8.20(+21.32%)
Mar 16, 2020 39.09 41.51 38.23 38.46 1,860,929 -6.17(-13.82%)
Mar 13, 2020 41.07 44.78 39.10 44.63 1,937,100 +5.64(+14.47%)
Mar 12, 2020 36.17 40.40 35.20 38.99 2,449,824 -0.41(-1.04%)
Mar 11, 2020 41.00 41.10 38.91 39.40 1,611,084 -3.08(-7.25%)
Mar 10, 2020 41.59 42.49 39.38 42.48 1,136,271 +2.77(+6.98%)
Mar 09, 2020 40.89 42.00 39.15 39.71 1,450,236 -4.86(-10.90%)
Mar 06, 2020 43.63 44.94 43.56 44.57 1,245,200 -0.93(-2.04%)
Mar 05, 2020 45.93 46.69 45.05 45.50 783,149 -2.06(-4.33%)
Mar 04, 2020 47.13 47.65 46.15 47.56 838,245 +1.15(+2.48%)
Mar 03, 2020 46.44 47.59 45.77 46.41 1,608,331 +0.06(+0.13%)
Mar 02, 2020 44.95 46.37 43.91 46.35 2,074,574 +1.81(+4.06%)
Feb 28, 2020 42.30 45.36 42.09 44.54 1,906,300 -0.02(-0.04%)
Feb 27, 2020 44.99 46.39 44.43 44.56 1,399,036 -2.17(-4.64%)
Feb 26, 2020 47.18 48.23 46.53 46.73 986,358 -0.21(-0.45%)
Feb 25, 2020 49.30 49.32 46.74 46.94 1,167,368 -1.90(-3.89%)
Feb 24, 2020 47.82 49.22 47.29 48.84 1,616,836 -1.61(-3.19%)
Feb 21, 2020 52.12 52.12 49.96 50.45 2,105,100 -2.30(-4.36%)
Feb 20, 2020 52.05 52.95 51.49 52.75 862,771 +0.49(+0.94%)
Feb 19, 2020 51.19 52.98 51.14 52.26 1,314,689 +1.32(+2.59%)
Feb 18, 2020 53.14 53.14 50.29 50.94 2,072,473 -2.82(-5.25%)
Feb 14, 2020 52.50 54.43 52.02 53.76 1,763,500 +0.30(+0.56%)
Feb 13, 2020 54.03 54.42 53.12 53.46 1,163,476 -1.41(-2.57%)
Feb 12, 2020 53.04 54.96 52.82 54.87 1,434,496 +2.21(+4.20%)
Feb 11, 2020 52.74 53.59 52.15 52.66 936,533 +0.40(+0.77%)
Feb 10, 2020 52.16 52.88 52.14 52.26 1,258,118 -0.23(-0.44%)
Feb 07, 2020 53.96 54.15 52.30 52.49 697,800 -2.08(-3.81%)
Feb 06, 2020 55.50 55.58 54.35 54.57 608,690 -0.60(-1.09%)
Feb 05, 2020 55.66 55.99 53.97 55.17 637,594 +0.61(+1.12%)
Feb 04, 2020 53.19 55.21 52.35 54.56 894,743 +2.53(+4.86%)
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.