Cognex Cp (NQ: CGNX )

84.31 USD -0.06 (-0.07%)
Official Closing Price Updated: 5:48 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 35.21 35.90 35.20 35.56 450,673 +0.07(+0.20%)
Aug 28, 2015 35.12 35.76 35.12 35.49 546,779 +0.38(+1.08%)
Aug 27, 2015 34.11 35.44 34.01 35.11 753,657 +1.28(+3.78%)
Aug 26, 2015 34.37 34.71 32.97 33.83 1,335,703 +0.34(+1.02%)
Aug 25, 2015 35.78 35.86 33.45 33.49 1,642,498 -1.03(-2.98%)
Aug 24, 2015 33.76 35.42 33.03 34.52 1,462,716 -1.08(-3.03%)
Aug 21, 2015 35.87 36.19 35.53 35.60 1,173,664 -0.67(-1.85%)
Aug 20, 2015 36.69 36.80 36.26 36.27 741,108 -0.68(-1.84%)
Aug 19, 2015 36.82 37.23 36.54 36.95 532,107 -0.15(-0.40%)
Aug 18, 2015 37.00 37.21 36.62 37.10 655,812 +0.10(+0.27%)
Aug 17, 2015 36.90 37.13 36.44 37.00 832,056 +0.01(+0.03%)
Aug 14, 2015 37.07 37.26 36.85 36.99 545,561 -0.09(-0.24%)
Aug 13, 2015 37.07 37.35 36.99 37.08 754,845 -0.10(-0.27%)
Aug 12, 2015 37.27 37.41 36.90 37.18 1,326,847 -0.30(-0.80%)
Aug 11, 2015 38.02 38.20 37.10 37.48 1,906,198 -0.63(-1.65%)
Aug 10, 2015 37.45 38.30 37.28 38.11 640,310 +0.87(+2.34%)
Aug 07, 2015 38.45 38.45 36.98 37.24 1,291,662 +0.04(+0.11%)
Aug 06, 2015 37.40 37.95 36.97 37.20 1,371,740 -0.31(-0.83%)
Aug 05, 2015 35.51 37.74 35.25 37.51 1,552,184 +2.51(+7.17%)
Aug 04, 2015 33.39 36.79 32.35 35.00 5,384,026 -9.95(-22.14%)
Aug 03, 2015 45.26 45.26 44.52 44.95 780,380 -0.32(-0.71%)
Jul 31, 2015 45.76 45.95 45.18 45.27 656,435 -0.35(-0.77%)
Jul 30, 2015 45.20 45.85 44.87 45.62 522,665 +0.24(+0.53%)
Jul 29, 2015 44.91 45.45 44.41 45.38 485,235 +0.48(+1.07%)
Jul 28, 2015 44.75 45.17 44.22 44.90 734,963 +0.15(+0.34%)
Jul 27, 2015 44.69 44.99 44.16 44.75 488,520 -0.26(-0.58%)
Jul 24, 2015 45.53 46.03 44.98 45.01 533,679 -0.55(-1.21%)
Jul 23, 2015 46.29 46.49 45.53 45.56 304,094 -0.61(-1.32%)
Jul 22, 2015 45.74 46.33 45.55 46.17 405,606 +0.10(+0.22%)
Jul 21, 2015 46.32 46.62 45.85 46.07 381,043 -0.23(-0.50%)
Jul 20, 2015 46.58 46.80 46.24 46.30 347,265 -0.08(-0.17%)
Jul 17, 2015 47.08 47.22 46.19 46.38 508,524 -0.72(-1.53%)
Jul 16, 2015 46.54 47.34 46.33 47.10 553,318 +0.77(+1.66%)
Jul 15, 2015 46.89 47.00 46.24 46.33 451,902 -0.48(-1.03%)
Jul 14, 2015 46.64 47.05 46.24 46.81 794,481 +0.05(+0.11%)
Jul 13, 2015 47.75 47.78 46.69 46.76 1,096,644 -0.81(-1.70%)
Jul 10, 2015 47.58 47.98 46.99 47.57 476,132 +0.62(+1.32%)
Jul 09, 2015 47.50 47.85 46.95 46.95 452,478 -0.04(-0.09%)
Jul 08, 2015 47.55 47.99 46.89 46.99 660,059 -0.98(-2.04%)
Jul 07, 2015 47.84 48.10 46.50 47.97 683,798 +0.08(+0.17%)
Jul 06, 2015 47.53 48.56 47.36 47.89 870,030 -0.06(-0.13%)
Jul 02, 2015 47.67 47.95 47.95 47.95 542,200 +0.44(+0.93%)
Jul 01, 2015 48.47 48.74 46.93 47.51 704,741 -0.59(-1.23%)
Jun 30, 2015 47.52 48.15 47.11 48.10 914,911 +0.90(+1.91%)
Jun 29, 2015 48.36 49.00 47.14 47.20 881,597 -1.53(-3.14%)
Jun 26, 2015 48.57 49.26 48.17 48.73 10,329,124 +0.30(+0.62%)
Jun 25, 2015 48.61 48.68 48.01 48.43 559,350 +0.02(+0.04%)
Jun 24, 2015 48.80 48.97 48.30 48.41 597,649 -0.57(-1.16%)
Jun 23, 2015 49.86 49.96 48.84 48.98 642,908 -0.98(-1.96%)
Jun 22, 2015 50.25 50.50 49.44 49.96 642,024 -0.18(-0.36%)
Jun 19, 2015 50.76 51.33 50.12 50.14 868,126 -0.49(-0.97%)
Jun 18, 2015 49.51 51.00 49.51 50.63 692,916 +1.06(+2.14%)
Jun 17, 2015 49.50 50.36 49.29 49.57 547,923 +0.33(+0.67%)
Jun 16, 2015 49.17 49.72 49.08 49.24 479,344 -0.03(-0.06%)
Jun 15, 2015 48.90 49.42 47.83 49.27 553,545 -0.14(-0.28%)
Jun 12, 2015 49.53 49.75 49.04 49.41 378,578 -0.25(-0.50%)
Jun 11, 2015 49.64 49.88 49.00 49.66 547,657 +0.06(+0.12%)
Jun 10, 2015 50.08 50.50 49.56 49.60 667,292 -0.16(-0.32%)
Jun 09, 2015 49.77 50.39 49.33 49.76 603,276 -0.26(-0.52%)
Jun 08, 2015 50.61 50.88 49.89 50.02 635,810 -0.92(-1.81%)
Jun 05, 2015 50.35 51.01 49.66 50.94 462,527 +0.63(+1.25%)
Jun 04, 2015 50.73 50.94 50.09 50.31 423,496 -0.87(-1.70%)
Jun 03, 2015 50.52 51.95 50.42 51.18 654,436 +0.85(+1.69%)
Jun 02, 2015 49.86 50.57 49.58 50.33 583,977 +0.32(+0.64%)
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.