Cognex Cp (NQ: CGNX )

68.45 USD -0.25 (-0.36%)
Official Closing Price Updated: 5:38 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 45.42 45.80 41.75 42.22 1,648,873 -3.24(-7.13%)
Mar 30, 2020 44.01 45.98 43.03 45.46 1,301,559 +2.16(+4.99%)
Mar 27, 2020 45.82 46.94 43.06 43.30 1,247,800 -3.53(-7.54%)
Mar 26, 2020 43.33 46.83 42.12 46.83 1,678,470 +3.92(+9.14%)
Mar 25, 2020 41.93 45.19 41.05 42.91 1,893,699 -1.21(-2.74%)
Mar 24, 2020 40.07 44.38 40.01 44.12 1,437,280 +5.90(+15.44%)
Mar 23, 2020 40.75 41.19 36.51 38.22 2,475,463 -4.05(-9.58%)
Mar 20, 2020 44.48 44.99 41.76 42.27 1,930,800 -1.74(-3.95%)
Mar 19, 2020 45.49 45.66 42.40 44.01 1,753,158 -1.98(-4.31%)
Mar 18, 2020 43.10 48.81 41.67 45.99 2,195,709 -0.67(-1.44%)
Mar 17, 2020 39.30 48.05 38.76 46.66 2,264,927 +8.20(+21.32%)
Mar 16, 2020 39.09 41.51 38.23 38.46 1,860,929 -6.17(-13.82%)
Mar 13, 2020 41.07 44.78 39.10 44.63 1,937,100 +5.64(+14.47%)
Mar 12, 2020 36.17 40.40 35.20 38.99 2,449,824 -0.41(-1.04%)
Mar 11, 2020 41.00 41.10 38.91 39.40 1,611,084 -3.08(-7.25%)
Mar 10, 2020 41.59 42.49 39.38 42.48 1,136,271 +2.77(+6.98%)
Mar 09, 2020 40.89 42.00 39.15 39.71 1,450,236 -4.86(-10.90%)
Mar 06, 2020 43.63 44.94 43.56 44.57 1,245,200 -0.93(-2.04%)
Mar 05, 2020 45.93 46.69 45.05 45.50 783,149 -2.06(-4.33%)
Mar 04, 2020 47.13 47.65 46.15 47.56 838,245 +1.15(+2.48%)
Mar 03, 2020 46.44 47.59 45.77 46.41 1,608,331 +0.06(+0.13%)
Mar 02, 2020 44.95 46.37 43.91 46.35 2,074,574 +1.81(+4.06%)
Feb 28, 2020 42.30 45.36 42.09 44.54 1,906,300 -0.02(-0.04%)
Feb 27, 2020 44.99 46.39 44.43 44.56 1,399,036 -2.17(-4.64%)
Feb 26, 2020 47.18 48.23 46.53 46.73 986,358 -0.21(-0.45%)
Feb 25, 2020 49.30 49.32 46.74 46.94 1,167,368 -1.90(-3.89%)
Feb 24, 2020 47.82 49.22 47.29 48.84 1,616,836 -1.61(-3.19%)
Feb 21, 2020 52.12 52.12 49.96 50.45 2,105,100 -2.30(-4.36%)
Feb 20, 2020 52.05 52.95 51.49 52.75 862,771 +0.49(+0.94%)
Feb 19, 2020 51.19 52.98 51.14 52.26 1,314,689 +1.32(+2.59%)
Feb 18, 2020 53.14 53.14 50.29 50.94 2,072,473 -2.82(-5.25%)
Feb 14, 2020 52.50 54.43 52.02 53.76 1,763,500 +0.30(+0.56%)
Feb 13, 2020 54.03 54.42 53.12 53.46 1,163,476 -1.41(-2.57%)
Feb 12, 2020 53.04 54.96 52.82 54.87 1,434,496 +2.21(+4.20%)
Feb 11, 2020 52.74 53.59 52.15 52.66 936,533 +0.40(+0.77%)
Feb 10, 2020 52.16 52.88 52.14 52.26 1,258,118 -0.23(-0.44%)
Feb 07, 2020 53.96 54.15 52.30 52.49 697,800 -2.08(-3.81%)
Feb 06, 2020 55.50 55.58 54.35 54.57 608,690 -0.60(-1.09%)
Feb 05, 2020 55.66 55.99 53.97 55.17 637,594 +0.61(+1.12%)
Feb 04, 2020 53.19 55.21 52.35 54.56 894,743 +2.53(+4.86%)
Feb 03, 2020 51.58 52.29 51.58 52.03 918,211 +1.06(+2.08%)
Jan 31, 2020 52.84 53.25 50.58 50.97 1,404,900 -2.07(-3.90%)
Jan 30, 2020 53.21 53.90 52.30 53.04 949,782 -0.86(-1.60%)
Jan 29, 2020 55.50 55.82 53.87 53.90 923,654 -1.01(-1.84%)
Jan 28, 2020 55.30 55.82 54.82 54.91 1,011,372 +0.23(+0.42%)
Jan 27, 2020 56.05 56.05 54.64 54.68 901,799 -3.05(-5.28%)
Jan 24, 2020 58.86 59.14 57.23 57.73 842,800 -0.81(-1.38%)
Jan 23, 2020 57.90 58.63 57.33 58.54 775,289 +0.52(+0.90%)
Jan 22, 2020 58.04 58.50 57.73 58.02 722,064 +0.36(+0.62%)
Jan 21, 2020 58.12 58.26 57.42 57.66 968,842 -0.98(-1.67%)
Jan 17, 2020 57.94 58.90 57.68 58.64 852,900 +0.91(+1.58%)
Jan 16, 2020 56.81 57.73 56.53 57.73 603,053 +1.54(+2.74%)
Jan 15, 2020 56.65 56.99 55.61 56.19 1,003,754 -0.46(-0.81%)
Jan 14, 2020 56.60 57.24 56.27 56.65 928,731 +0.11(+0.19%)
Jan 13, 2020 55.36 56.56 55.01 56.54 523,463 +1.37(+2.48%)
Jan 10, 2020 56.09 56.15 54.98 55.17 602,600 -0.90(-1.61%)
Jan 09, 2020 55.99 56.23 55.51 56.07 615,574 +0.53(+0.95%)
Jan 08, 2020 54.78 55.83 54.57 55.54 878,403 +0.46(+0.84%)
Jan 07, 2020 55.47 55.49 54.62 55.08 734,010 -0.17(-0.31%)
Jan 06, 2020 55.12 55.75 54.91 55.25 949,360 -0.72(-1.29%)
Jan 03, 2020 55.61 56.35 55.22 55.97 500,900 -0.64(-1.13%)
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.