Cognex Cp (NQ: CGNX )

78.86 USD -0.58 (-0.73%)
Streaming Delayed Price Updated: 11:19 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.37 44.02 42.31 44.02 1,521,700 +1.66(+3.92%)
Nov 29, 2018 42.34 42.98 41.93 42.36 1,146,093 -0.25(-0.59%)
Nov 28, 2018 41.21 42.64 40.32 42.61 1,339,655 +1.77(+4.33%)
Nov 27, 2018 41.63 41.67 40.75 40.84 1,104,589 -0.75(-1.80%)
Nov 26, 2018 41.53 42.28 41.41 41.59 1,182,971 +0.74(+1.81%)
Nov 23, 2018 40.30 41.54 40.30 40.85 301,000 -0.04(-0.10%)
Nov 21, 2018 40.89 40.89 40.89 0 +0.23(+0.57%)
Nov 20, 2018 39.91 41.11 39.28 40.66 1,364,019 -0.05(-0.12%)
Nov 19, 2018 42.85 42.85 40.47 40.71 2,295,929 -1.99(-4.66%)
Nov 16, 2018 41.52 42.97 41.29 42.70 1,458,300 +0.62(+1.47%)
Nov 15, 2018 41.04 42.43 40.72 42.08 2,345,489 +0.81(+1.96%)
Nov 14, 2018 42.43 42.92 40.98 41.27 1,490,920 -0.70(-1.67%)
Nov 13, 2018 42.05 42.58 41.67 41.97 1,788,995 +0.00(+0.00%)
Nov 12, 2018 44.05 44.25 41.82 41.97 1,711,642 -3.09(-6.86%)
Nov 09, 2018 46.16 46.38 44.72 45.06 1,029,100 -1.75(-3.74%)
Nov 08, 2018 47.17 47.65 46.57 46.81 809,582 -0.61(-1.29%)
Nov 07, 2018 47.31 47.64 46.43 47.42 1,394,799 +0.76(+1.63%)
Nov 06, 2018 44.85 46.74 44.64 46.66 1,280,475 +1.66(+3.69%)
Nov 05, 2018 46.39 46.75 44.66 45.00 1,485,627 -1.57(-3.37%)
Nov 02, 2018 46.67 47.69 45.66 46.57 2,165,200 +0.20(+0.43%)
Nov 01, 2018 43.29 46.39 43.03 46.37 2,275,719 +3.53(+8.24%)
Oct 31, 2018 42.72 44.70 42.48 42.84 2,145,662 +0.87(+2.07%)
Oct 30, 2018 37.00 42.03 36.16 41.97 4,817,477 +2.36(+5.96%)
Oct 29, 2018 41.89 42.78 39.00 39.61 2,280,579 -1.63(-3.95%)
Oct 26, 2018 41.00 42.14 39.83 41.24 1,559,900 -0.66(-1.58%)
Oct 25, 2018 41.77 43.21 41.33 41.90 1,262,729 +0.45(+1.09%)
Oct 24, 2018 43.23 44.06 41.39 41.45 1,702,484 -1.54(-3.58%)
Oct 23, 2018 42.12 43.38 41.57 42.99 1,206,838 -0.21(-0.49%)
Oct 22, 2018 43.41 45.04 42.51 43.20 1,051,694 -0.10(-0.23%)
Oct 19, 2018 44.46 44.62 43.23 43.30 1,200,300 -0.93(-2.10%)
Oct 18, 2018 45.67 45.81 44.09 44.23 950,903 -1.67(-3.64%)
Oct 17, 2018 46.32 46.62 45.35 45.90 1,324,641 -0.54(-1.16%)
Oct 16, 2018 47.16 47.65 45.63 46.44 2,168,168 +2.36(+5.35%)
Oct 15, 2018 44.64 44.68 43.36 44.08 2,398,801 -0.64(-1.43%)
Oct 12, 2018 44.63 45.19 43.79 44.72 1,992,600 +1.06(+2.43%)
Oct 11, 2018 45.25 46.88 43.34 43.66 2,192,237 -1.95(-4.28%)
Oct 10, 2018 48.31 48.49 45.52 45.61 2,120,793 -3.11(-6.38%)
Oct 09, 2018 49.69 49.79 48.54 48.72 1,033,624 -1.27(-2.54%)
Oct 08, 2018 50.20 50.53 49.35 49.99 1,265,608 -0.59(-1.17%)
Oct 05, 2018 55.66 55.80 50.55 50.58 2,201,600 -5.47(-9.76%)
Oct 04, 2018 56.65 56.79 55.69 56.05 698,119 -0.79(-1.39%)
Oct 03, 2018 56.25 56.95 55.90 56.84 1,036,106 +0.73(+1.30%)
Oct 02, 2018 56.79 57.15 55.77 56.11 954,269 -0.57(-1.01%)
Oct 01, 2018 56.06 56.71 55.99 56.68 800,756 +0.86(+1.54%)
Sep 28, 2018 56.14 56.40 54.79 55.82 1,455,300 -0.67(-1.19%)
Sep 27, 2018 57.05 57.48 56.47 56.49 1,497,141 -0.55(-0.96%)
Sep 26, 2018 58.10 58.11 56.93 57.04 852,416 -0.90(-1.55%)
Sep 25, 2018 59.11 59.18 57.60 57.94 1,896,061 -1.02(-1.73%)
Sep 24, 2018 57.90 59.02 57.80 58.96 1,363,178 +0.83(+1.43%)
Sep 21, 2018 56.88 58.22 56.76 58.13 1,987,900 +1.27(+2.23%)
Sep 20, 2018 56.28 57.17 56.18 56.86 1,216,131 +0.71(+1.26%)
Sep 19, 2018 56.00 56.19 55.63 56.15 770,637 +0.24(+0.43%)
Sep 18, 2018 55.51 55.97 55.38 55.91 645,048 +0.54(+0.98%)
Sep 17, 2018 55.75 56.22 55.11 55.37 1,088,088 -0.34(-0.61%)
Sep 14, 2018 55.39 56.00 55.05 55.71 1,277,200 +0.18(+0.32%)
Sep 13, 2018 55.37 56.12 55.11 55.53 1,110,685 +0.66(+1.20%)
Sep 12, 2018 54.24 55.06 54.00 54.87 819,931 +0.24(+0.44%)
Sep 11, 2018 54.18 54.66 53.44 54.63 1,106,378 +0.31(+0.57%)
Sep 10, 2018 53.11 54.60 53.11 54.32 1,232,529 +1.29(+2.43%)
Sep 07, 2018 52.48 53.60 52.33 53.03 811,400 +0.39(+0.74%)
Sep 06, 2018 52.55 53.01 52.48 52.64 897,573 +0.07(+0.13%)
Sep 05, 2018 53.29 53.29 52.23 52.57 721,321 -0.80(-1.50%)
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.