Cognex Cp (NQ: CGNX )

74.50 USD +1.51 (+2.07%)
Official Closing Price Updated: 2:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 48.50 49.34 48.24 49.13 851,356 +0.91(+1.89%)
Sep 27, 2019 48.18 48.87 47.74 48.22 880,800 +0.09(+0.19%)
Sep 26, 2019 48.04 48.40 47.78 48.13 547,280 +0.09(+0.19%)
Sep 25, 2019 46.96 48.27 46.77 48.04 774,597 +0.93(+1.97%)
Sep 24, 2019 48.28 48.42 46.62 47.11 713,808 -0.98(-2.04%)
Sep 23, 2019 48.42 48.96 48.00 48.09 792,019 -0.12(-0.25%)
Sep 20, 2019 50.43 50.45 47.99 48.21 1,960,800 -2.24(-4.44%)
Sep 19, 2019 50.27 50.97 50.07 50.45 905,749 +0.28(+0.56%)
Sep 18, 2019 49.63 50.23 49.29 50.17 704,773 +0.38(+0.76%)
Sep 17, 2019 49.80 49.85 48.79 49.79 700,868 -0.06(-0.12%)
Sep 16, 2019 49.99 50.77 49.68 49.85 666,806 -0.62(-1.23%)
Sep 13, 2019 50.38 50.73 49.82 50.47 615,400 +0.42(+0.84%)
Sep 12, 2019 50.00 50.33 49.27 50.05 851,796 +0.17(+0.34%)
Sep 11, 2019 48.38 49.90 47.75 49.88 922,110 +1.64(+3.40%)
Sep 10, 2019 47.61 48.24 46.29 48.24 783,748 +0.53(+1.11%)
Sep 09, 2019 47.48 48.13 47.05 47.71 854,383 +0.39(+0.82%)
Sep 06, 2019 47.30 47.63 46.86 47.32 837,100 +0.17(+0.36%)
Sep 05, 2019 45.30 47.27 45.30 47.15 747,552 +2.43(+5.43%)
Sep 04, 2019 43.92 44.88 43.92 44.72 617,351 +1.32(+3.04%)
Sep 03, 2019 44.75 45.64 42.90 43.40 1,034,658 -1.68(-3.73%)
Aug 30, 2019 45.08 45.24 44.78 45.08 759,500 +0.45(+1.01%)
Aug 29, 2019 44.02 44.79 44.02 44.63 452,768 +1.29(+2.98%)
Aug 28, 2019 42.85 43.47 42.56 43.34 444,108 +0.30(+0.70%)
Aug 27, 2019 43.65 43.73 42.72 43.04 548,770 -0.21(-0.49%)
Aug 26, 2019 44.03 44.20 42.88 43.25 536,631 +0.01(+0.02%)
Aug 23, 2019 44.42 44.92 43.04 43.24 914,800 -1.53(-3.42%)
Aug 22, 2019 45.16 45.31 44.50 44.77 550,946 -0.10(-0.22%)
Aug 21, 2019 45.49 45.49 44.64 44.87 563,266 +0.02(+0.04%)
Aug 20, 2019 45.26 45.50 44.60 44.85 785,430 -0.35(-0.77%)
Aug 19, 2019 45.02 45.87 44.88 45.20 1,238,792 +1.01(+2.29%)
Aug 16, 2019 43.82 44.73 43.82 44.19 985,100 +0.67(+1.54%)
Aug 15, 2019 43.81 43.81 43.11 43.52 1,530,485 -0.22(-0.50%)
Aug 14, 2019 43.84 44.07 43.11 43.74 1,675,054 -1.30(-2.89%)
Aug 13, 2019 42.76 45.10 42.63 45.04 1,067,306 +2.03(+4.72%)
Aug 12, 2019 43.42 44.14 42.60 43.01 1,161,138 -0.76(-1.74%)
Aug 09, 2019 44.39 44.50 43.10 43.77 638,200 -0.77(-1.73%)
Aug 08, 2019 43.19 44.58 43.19 44.54 1,018,068 +1.59(+3.70%)
Aug 07, 2019 42.08 43.19 41.90 42.95 916,217 +0.23(+0.54%)
Aug 06, 2019 42.47 42.94 41.77 42.72 950,110 +0.72(+1.71%)
Aug 05, 2019 40.89 42.21 40.20 42.00 1,491,746 -0.03(-0.07%)
Aug 02, 2019 42.80 42.98 41.18 42.03 1,546,100 -1.38(-3.18%)
Aug 01, 2019 43.96 44.96 42.81 43.41 1,561,767 -0.60(-1.36%)
Jul 31, 2019 45.92 46.64 43.67 44.01 2,754,094 -2.10(-4.55%)
Jul 30, 2019 41.82 46.12 41.05 46.11 4,578,182 +3.82(+9.03%)
Jul 29, 2019 42.16 42.86 41.85 42.29 2,017,681 +0.13(+0.31%)
Jul 26, 2019 42.80 43.03 41.97 42.16 2,484,300 -0.70(-1.63%)
Jul 25, 2019 44.45 44.46 42.78 42.86 1,379,728 -1.69(-3.79%)
Jul 24, 2019 43.79 44.59 43.64 44.55 1,791,597 +0.72(+1.64%)
Jul 23, 2019 43.25 43.91 43.00 43.83 1,594,989 +0.98(+2.29%)
Jul 22, 2019 42.46 43.02 42.39 42.85 1,236,175 +0.54(+1.28%)
Jul 19, 2019 42.86 43.02 42.30 42.31 1,384,800 -0.25(-0.59%)
Jul 18, 2019 42.89 43.04 42.13 42.56 1,543,722 -0.40(-0.93%)
Jul 17, 2019 43.05 43.56 42.80 42.96 1,054,905 -0.07(-0.16%)
Jul 16, 2019 39.98 43.20 39.98 43.03 2,027,155 +0.52(+1.22%)
Jul 15, 2019 42.58 42.72 41.95 42.51 1,360,184 +0.09(+0.21%)
Jul 12, 2019 42.01 42.70 41.60 42.42 1,344,400 +0.48(+1.14%)
Jul 11, 2019 42.59 42.74 41.71 41.94 1,162,793 -0.50(-1.18%)
Jul 10, 2019 43.39 43.56 42.05 42.44 1,321,281 -0.64(-1.49%)
Jul 09, 2019 42.49 43.33 42.21 43.08 1,483,190 +0.35(+0.82%)
Jul 08, 2019 44.07 44.11 42.46 42.73 1,165,705 -1.71(-3.85%)
Jul 05, 2019 44.96 45.70 42.88 44.44 1,455,500 -1.37(-2.99%)
Jul 03, 2019 45.68 45.90 45.08 45.81 1,140,100 +0.19(+0.42%)
Jul 02, 2019 47.66 47.66 45.40 45.62 1,496,003 -2.28(-4.76%)
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.