Cognex Cp (NQ: CGNX )

84.14 USD -0.18 (-0.21%)
Official Closing Price Updated: 5:21 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.61 17.95 17.60 17.78 901,346 +0.04(+0.20%)
Aug 28, 2015 17.56 17.88 17.56 17.75 1,093,558 +0.19(+1.08%)
Aug 27, 2015 17.05 17.72 17.00 17.55 1,507,314 +0.64(+3.78%)
Aug 26, 2015 17.18 17.36 16.49 16.92 2,671,406 +0.17(+1.02%)
Aug 25, 2015 17.89 17.93 16.73 16.75 3,284,996 -0.51(-2.98%)
Aug 24, 2015 16.88 17.71 16.51 17.26 2,925,432 -0.54(-3.03%)
Aug 21, 2015 17.93 18.09 17.76 17.80 2,347,328 -0.34(-1.85%)
Aug 20, 2015 18.34 18.40 18.13 18.14 1,482,216 -0.34(-1.84%)
Aug 19, 2015 18.41 18.61 18.27 18.48 1,064,214 -0.07(-0.40%)
Aug 18, 2015 18.50 18.61 18.31 18.55 1,311,624 +0.05(+0.27%)
Aug 17, 2015 18.45 18.57 18.22 18.50 1,664,112 +0.00(+0.03%)
Aug 14, 2015 18.54 18.63 18.42 18.50 1,091,122 -0.05(-0.24%)
Aug 13, 2015 18.54 18.67 18.49 18.54 1,509,690 -0.05(-0.27%)
Aug 12, 2015 18.64 18.70 18.45 18.59 2,653,694 -0.15(-0.80%)
Aug 11, 2015 19.01 19.10 18.55 18.74 3,812,396 -0.32(-1.65%)
Aug 10, 2015 18.73 19.15 18.64 19.05 1,280,620 +0.43(+2.34%)
Aug 07, 2015 19.23 19.23 18.49 18.62 2,583,324 +0.02(+0.11%)
Aug 06, 2015 18.70 18.98 18.49 18.60 2,743,480 -0.15(-0.83%)
Aug 05, 2015 17.75 18.87 17.62 18.75 3,104,368 +1.25(+7.17%)
Aug 04, 2015 16.70 18.39 16.17 17.50 10,768,052 -4.98(-22.14%)
Aug 03, 2015 22.63 22.63 22.26 22.48 1,560,760 -0.16(-0.71%)
Jul 31, 2015 22.88 22.98 22.59 22.64 1,312,870 -0.17(-0.77%)
Jul 30, 2015 22.60 22.92 22.43 22.81 1,045,330 +0.12(+0.53%)
Jul 29, 2015 22.45 22.73 22.20 22.69 970,470 +0.24(+1.07%)
Jul 28, 2015 22.38 22.58 22.11 22.45 1,469,926 +0.08(+0.34%)
Jul 27, 2015 22.34 22.50 22.08 22.38 977,040 -0.13(-0.58%)
Jul 24, 2015 22.76 23.01 22.49 22.50 1,067,358 -0.28(-1.21%)
Jul 23, 2015 23.14 23.25 22.77 22.78 608,188 -0.30(-1.32%)
Jul 22, 2015 22.87 23.17 22.77 23.08 811,212 +0.05(+0.22%)
Jul 21, 2015 23.16 23.31 22.92 23.04 762,086 -0.11(-0.50%)
Jul 20, 2015 23.29 23.40 23.12 23.15 694,530 -0.04(-0.17%)
Jul 17, 2015 23.54 23.61 23.09 23.19 1,017,048 -0.36(-1.53%)
Jul 16, 2015 23.27 23.67 23.17 23.55 1,106,636 +0.38(+1.66%)
Jul 15, 2015 23.45 23.50 23.12 23.17 903,804 -0.24(-1.03%)
Jul 14, 2015 23.32 23.52 23.12 23.41 1,588,962 +0.03(+0.11%)
Jul 13, 2015 23.88 23.89 23.34 23.38 2,193,288 -0.41(-1.70%)
Jul 10, 2015 23.79 23.99 23.50 23.79 952,264 +0.31(+1.32%)
Jul 09, 2015 23.75 23.92 23.48 23.48 904,956 -0.02(-0.09%)
Jul 08, 2015 23.77 24.00 23.45 23.50 1,320,118 -0.49(-2.04%)
Jul 07, 2015 23.92 24.05 23.25 23.99 1,367,596 +0.04(+0.17%)
Jul 06, 2015 23.76 24.28 23.68 23.95 1,740,060 -0.03(-0.13%)
Jul 02, 2015 23.83 23.98 23.98 23.98 1,084,400 +0.22(+0.93%)
Jul 01, 2015 24.24 24.37 23.46 23.75 1,409,482 -0.29(-1.23%)
Jun 30, 2015 23.76 24.08 23.55 24.05 1,829,822 +0.45(+1.91%)
Jun 29, 2015 24.18 24.50 23.57 23.60 1,763,194 -0.76(-3.14%)
Jun 26, 2015 24.29 24.63 24.08 24.36 20,658,248 +0.15(+0.62%)
Jun 25, 2015 24.30 24.34 24.01 24.21 1,118,700 +0.01(+0.04%)
Jun 24, 2015 24.40 24.49 24.15 24.20 1,195,298 -0.29(-1.16%)
Jun 23, 2015 24.93 24.98 24.42 24.49 1,285,816 -0.49(-1.96%)
Jun 22, 2015 25.12 25.25 24.72 24.98 1,284,048 -0.09(-0.36%)
Jun 19, 2015 25.38 25.67 25.06 25.07 1,736,252 -0.25(-0.97%)
Jun 18, 2015 24.75 25.50 24.75 25.32 1,385,832 +0.53(+2.14%)
Jun 17, 2015 24.75 25.18 24.64 24.79 1,095,846 +0.16(+0.67%)
Jun 16, 2015 24.58 24.86 24.54 24.62 958,688 -0.01(-0.06%)
Jun 15, 2015 24.45 24.71 23.92 24.64 1,107,090 -0.07(-0.28%)
Jun 12, 2015 24.76 24.87 24.52 24.70 757,156 -0.12(-0.50%)
Jun 11, 2015 24.82 24.94 24.50 24.83 1,095,314 +0.03(+0.12%)
Jun 10, 2015 25.04 25.25 24.78 24.80 1,334,584 -0.08(-0.32%)
Jun 09, 2015 24.89 25.20 24.67 24.88 1,206,552 -0.13(-0.52%)
Jun 08, 2015 25.30 25.44 24.95 25.01 1,271,620 -0.46(-1.81%)
Jun 05, 2015 25.17 25.50 24.83 25.47 925,054 +0.31(+1.25%)
Jun 04, 2015 25.36 25.47 25.05 25.16 846,992 -0.43(-1.70%)
Jun 03, 2015 25.26 25.98 25.21 25.59 1,308,872 +0.42(+1.69%)
Jun 02, 2015 24.93 25.29 24.79 25.17 1,167,954 +0.16(+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.