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 (%)
Sep 30, 2020 65.09 65.96 64.51 65.10 699,159 +0.14(+0.22%)
Sep 29, 2020 63.60 65.36 63.52 64.96 723,475 +1.49(+2.35%)
Sep 28, 2020 62.75 63.91 62.75 63.47 551,774 +1.82(+2.95%)
Sep 25, 2020 61.23 62.08 61.01 61.65 875,700 +0.46(+0.75%)
Sep 24, 2020 60.07 61.76 59.86 61.19 615,674 +0.59(+0.97%)
Sep 23, 2020 62.00 62.54 60.53 60.60 546,219 -1.56(-2.51%)
Sep 22, 2020 61.56 62.30 61.35 62.16 577,982 +0.91(+1.49%)
Sep 21, 2020 60.15 61.41 58.82 61.25 1,198,876 -0.27(-0.44%)
Sep 18, 2020 63.54 63.83 60.98 61.52 1,625,000 -1.47(-2.33%)
Sep 17, 2020 62.29 64.09 62.02 62.99 856,552 -0.50(-0.79%)
Sep 16, 2020 64.64 65.27 63.34 63.49 576,719 -0.76(-1.18%)
Sep 15, 2020 64.30 65.07 63.87 64.25 406,581 +0.50(+0.78%)
Sep 14, 2020 63.17 64.02 62.97 63.75 466,805 +1.54(+2.48%)
Sep 11, 2020 63.17 63.53 61.62 62.21 595,700 -0.35(-0.56%)
Sep 10, 2020 63.30 63.99 62.19 62.56 561,805 -0.34(-0.54%)
Sep 09, 2020 61.78 63.17 61.16 62.90 871,449 +2.28(+3.76%)
Sep 08, 2020 61.83 62.36 60.58 60.62 1,158,428 -2.57(-4.07%)
Sep 04, 2020 65.20 65.40 62.03 63.19 1,162,500 -3.48(-5.22%)
Sep 03, 2020 70.70 70.70 66.29 66.67 1,173,525 -4.85(-6.78%)
Sep 02, 2020 69.97 71.76 69.38 71.52 929,774 +1.50(+2.14%)
Sep 01, 2020 68.99 70.07 68.05 70.02 879,214 +0.83(+1.20%)
Aug 31, 2020 68.82 69.50 68.52 69.19 957,700 +0.79(+1.15%)
Aug 28, 2020 66.82 68.62 66.51 68.40 536,100 +1.78(+2.67%)
Aug 27, 2020 68.50 68.50 66.15 66.62 593,468 -1.50(-2.20%)
Aug 26, 2020 67.46 68.32 66.58 68.12 561,893 +0.52(+0.77%)
Aug 25, 2020 67.35 67.75 66.39 67.60 557,097 +0.53(+0.79%)
Aug 24, 2020 67.00 67.27 66.48 67.07 406,752 +1.05(+1.59%)
Aug 21, 2020 65.84 66.20 65.31 66.02 523,500 -0.10(-0.14%)
Aug 20, 2020 67.29 67.32 66.04 66.11 456,488 -1.83(-2.70%)
Aug 19, 2020 67.24 68.64 67.00 67.95 658,074 +0.85(+1.27%)
Aug 18, 2020 68.05 68.22 66.87 67.10 447,456 -1.17(-1.71%)
Aug 17, 2020 68.00 68.73 67.50 68.27 477,212 +0.78(+1.16%)
Aug 14, 2020 67.94 68.55 67.12 67.49 509,400 -0.38(-0.56%)
Aug 13, 2020 66.87 67.99 66.45 67.87 737,284 +1.19(+1.78%)
Aug 12, 2020 65.78 66.75 65.39 66.68 458,700 +1.54(+2.36%)
Aug 11, 2020 66.00 66.36 64.92 65.14 730,317 -0.40(-0.61%)
Aug 10, 2020 67.22 67.94 65.15 65.54 1,591,780 -1.60(-2.38%)
Aug 07, 2020 67.30 67.76 66.34 67.14 411,900 -0.43(-0.64%)
Aug 06, 2020 68.18 68.64 67.53 67.57 635,295 -1.07(-1.56%)
Aug 05, 2020 67.27 68.93 67.27 68.64 962,222 +1.37(+2.04%)
Aug 04, 2020 66.85 67.37 66.39 67.27 771,585 +0.39(+0.58%)
Aug 03, 2020 67.20 67.46 65.96 66.88 1,010,419 +0.01(+0.01%)
Jul 31, 2020 64.69 66.95 64.69 66.87 1,452,300 +0.89(+1.35%)
Jul 30, 2020 66.41 66.41 62.76 65.98 1,782,030 +0.09(+0.14%)
Jul 29, 2020 64.84 65.99 64.53 65.89 1,319,389 +1.26(+1.95%)
Jul 28, 2020 65.74 66.10 64.56 64.63 834,071 -1.85(-2.78%)
Jul 27, 2020 64.19 66.62 64.19 66.48 886,102 +2.26(+3.52%)
Jul 24, 2020 63.59 64.44 63.17 64.22 613,200 -0.03(-0.05%)
Jul 23, 2020 63.33 65.00 63.33 64.25 649,189 +0.92(+1.45%)
Jul 22, 2020 63.50 64.10 63.01 63.33 784,013 -0.17(-0.27%)
Jul 21, 2020 64.68 64.75 63.37 63.50 725,994 -0.37(-0.58%)
Jul 20, 2020 63.50 64.29 63.09 63.87 487,459 +0.34(+0.54%)
Jul 17, 2020 62.68 64.13 62.61 63.53 869,800 +1.08(+1.73%)
Jul 16, 2020 62.10 62.70 61.74 62.45 563,347 -0.03(-0.05%)
Jul 15, 2020 62.55 62.99 61.91 62.48 719,431 +1.01(+1.64%)
Jul 14, 2020 60.29 61.51 59.69 61.47 630,673 +1.15(+1.91%)
Jul 13, 2020 62.86 62.94 60.27 60.32 930,386 -1.84(-2.96%)
Jul 10, 2020 61.83 62.39 61.46 62.16 527,300 -0.11(-0.18%)
Jul 09, 2020 61.52 62.63 61.04 62.27 670,653 +0.95(+1.55%)
Jul 08, 2020 61.01 61.45 60.54 61.32 535,231 +0.56(+0.92%)
Jul 07, 2020 61.67 62.30 60.74 60.76 756,102 -1.12(-1.81%)
Jul 06, 2020 61.31 62.47 61.24 61.88 773,984 +1.46(+2.42%)
Jul 02, 2020 60.00 60.82 59.65 60.42 958,700 +1.37(+2.32%)
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.