Cognex Cp (NQ: CGNX )

81.00 USD -0.75 (-0.92%)
Official Closing Price Updated: 7:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 37.29 37.50 36.94 37.10 381,976 -0.17(-0.46%)
Nov 27, 2015 37.29 37.45 36.85 37.27 192,773 +0.05(+0.13%)
Nov 25, 2015 37.10 37.22 37.22 37.22 256,700 +0.19(+0.51%)
Nov 24, 2015 36.50 37.20 36.31 37.03 431,237 +0.20(+0.54%)
Nov 23, 2015 36.60 37.17 36.50 36.83 280,051 +0.12(+0.33%)
Nov 20, 2015 36.98 37.61 36.66 36.71 493,019 -0.09(-0.24%)
Nov 19, 2015 36.89 37.30 36.35 36.80 505,907 -0.19(-0.51%)
Nov 18, 2015 36.15 37.30 35.30 36.99 915,508 +1.86(+5.29%)
Nov 17, 2015 35.76 36.00 34.75 35.13 468,792 -0.59(-1.65%)
Nov 16, 2015 34.79 35.76 34.78 35.72 242,598 +0.78(+2.23%)
Nov 13, 2015 34.76 35.09 34.51 34.94 365,270 -0.06(-0.17%)
Nov 12, 2015 35.29 35.47 34.97 35.00 428,799 -0.55(-1.55%)
Nov 11, 2015 36.00 36.38 35.47 35.55 608,445 -0.55(-1.52%)
Nov 10, 2015 35.93 36.25 35.78 36.10 376,200 -0.08(-0.22%)
Nov 09, 2015 35.34 36.45 35.30 36.18 538,006 +0.69(+1.94%)
Nov 06, 2015 34.98 35.52 34.69 35.49 593,877 +0.48(+1.37%)
Nov 05, 2015 35.00 35.21 34.82 35.01 766,255 +0.01(+0.03%)
Nov 04, 2015 33.93 35.50 33.81 35.00 1,269,027 +1.02(+3.00%)
Nov 03, 2015 32.40 35.54 32.40 33.98 2,931,502 -4.02(-10.58%)
Nov 02, 2015 37.66 38.06 37.01 38.00 581,265 +0.40(+1.06%)
Oct 30, 2015 36.79 37.78 36.75 37.60 548,604 +0.82(+2.23%)
Oct 29, 2015 36.73 37.30 36.26 36.78 370,747 -0.08(-0.22%)
Oct 28, 2015 35.46 36.89 35.33 36.86 419,278 +1.52(+4.30%)
Oct 27, 2015 36.28 36.28 34.92 35.34 433,979 -1.03(-2.83%)
Oct 26, 2015 36.60 36.77 36.14 36.37 336,384 -0.19(-0.52%)
Oct 23, 2015 35.83 36.91 35.66 36.56 442,422 +1.01(+2.84%)
Oct 22, 2015 34.93 35.67 34.93 35.55 282,169 +0.87(+2.51%)
Oct 21, 2015 35.46 35.48 34.66 34.68 315,431 -0.55(-1.56%)
Oct 20, 2015 35.14 35.39 34.86 35.23 290,861 +0.06(+0.17%)
Oct 19, 2015 35.04 35.30 34.74 35.17 236,733 +0.02(+0.06%)
Oct 16, 2015 35.57 35.74 34.22 35.15 430,467 -0.45(-1.26%)
Oct 15, 2015 35.22 36.41 34.77 35.60 272,322 +0.48(+1.37%)
Oct 14, 2015 35.45 35.62 34.88 35.12 358,615 -0.40(-1.13%)
Oct 13, 2015 35.79 36.20 35.36 35.52 444,127 -0.11(-0.31%)
Oct 12, 2015 35.63 35.76 35.27 35.63 270,918 +0.06(+0.17%)
Oct 09, 2015 35.82 35.92 35.39 35.57 581,642 -0.08(-0.22%)
Oct 08, 2015 35.77 35.92 35.36 35.65 855,702 -0.08(-0.22%)
Oct 07, 2015 36.68 36.99 35.57 35.73 996,400 -0.73(-2.00%)
Oct 06, 2015 36.38 36.88 36.04 36.46 513,462 +0.04(+0.11%)
Oct 05, 2015 35.73 36.70 35.49 36.42 871,487 +1.04(+2.94%)
Oct 02, 2015 33.91 35.40 33.91 35.38 381,658 +1.02(+2.97%)
Oct 01, 2015 34.40 34.96 34.01 34.36 550,284 -0.01(-0.03%)
Sep 30, 2015 33.57 34.46 33.50 34.37 665,131 +0.96(+2.87%)
Sep 29, 2015 33.63 34.25 33.24 33.41 641,623 -0.11(-0.33%)
Sep 28, 2015 33.74 34.11 33.13 33.52 672,058 -0.44(-1.30%)
Sep 25, 2015 33.87 34.32 33.67 33.96 704,949 +0.23(+0.68%)
Sep 24, 2015 34.39 34.51 33.58 33.73 880,834 -1.08(-3.10%)
Sep 23, 2015 35.85 35.92 34.60 34.81 707,614 -0.88(-2.47%)
Sep 22, 2015 36.42 36.54 35.47 35.69 570,547 -1.32(-3.57%)
Sep 21, 2015 38.85 38.92 36.93 37.01 643,296 -1.73(-4.47%)
Sep 18, 2015 37.97 38.90 37.87 38.74 1,008,298 +0.33(+0.86%)
Sep 17, 2015 38.50 39.04 38.12 38.41 580,668 -0.05(-0.13%)
Sep 16, 2015 37.61 38.55 37.54 38.46 596,597 +0.73(+1.93%)
Sep 15, 2015 36.92 37.82 36.92 37.73 536,148 +0.75(+2.03%)
Sep 14, 2015 36.79 37.17 36.58 36.98 442,292 +0.13(+0.35%)
Sep 11, 2015 36.49 36.88 36.12 36.85 461,572 -0.01(-0.03%)
Sep 10, 2015 36.48 37.20 36.18 36.86 857,819 +0.50(+1.38%)
Sep 09, 2015 36.28 36.81 35.92 36.36 784,594 +0.24(+0.66%)
Sep 08, 2015 34.88 36.22 34.46 36.12 628,729 +1.75(+5.09%)
Sep 04, 2015 34.73 34.37 34.37 34.37 528,300 -0.71(-2.02%)
Sep 03, 2015 34.88 35.56 34.81 35.08 523,098 +0.20(+0.57%)
Sep 02, 2015 34.54 34.91 34.19 34.88 544,850 +0.62(+1.81%)
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.