Cognex Cp (NQ: CGNX )

82.59 USD +1.17 (+1.44%)
Official Closing Price Updated: 7:25 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 16.66 16.75 16.45 16.48 0 -0.06(-0.36%)
Nov 27, 2013 16.35 16.62 16.25 16.54 0 +0.24(+1.50%)
Nov 26, 2013 16.33 16.49 16.24 16.29 0 +0.03(+0.15%)
Nov 25, 2013 16.25 16.54 16.12 16.26 965,948 +0.15(+0.93%)
Nov 22, 2013 15.82 16.12 15.81 16.11 0 +0.34(+2.19%)
Nov 21, 2013 15.42 15.79 15.35 15.77 763,312 +0.46(+3.04%)
Nov 20, 2013 15.72 15.75 15.26 15.30 0 -0.30(-1.92%)
Nov 19, 2013 16.02 16.12 15.56 15.61 805,154 -0.38(-2.38%)
Nov 18, 2013 15.98 16.12 15.88 15.98 0 +0.06(+0.38%)
Nov 15, 2013 15.97 15.97 15.80 15.93 0 +0.01(+0.06%)
Nov 14, 2013 15.97 15.97 15.75 15.91 425,678 -0.04(-0.22%)
Nov 13, 2013 15.61 15.95 15.61 15.95 0 +0.28(+1.79%)
Nov 12, 2013 15.66 15.77 15.50 15.67 0 +0.01(+0.06%)
Nov 11, 2013 15.55 15.84 15.41 15.66 0 +0.31(+2.05%)
Nov 08, 2013 14.90 15.45 14.90 15.35 0 +0.44(+2.95%)
Nov 07, 2013 15.43 15.46 14.89 14.90 991,362 -0.49(-3.15%)
Nov 06, 2013 15.58 15.68 15.36 15.39 888,528 -0.07(-0.48%)
Nov 05, 2013 15.45 15.66 15.37 15.46 718,684 -0.13(-0.83%)
Nov 04, 2013 15.46 15.66 15.36 15.60 1,386,172 +0.22(+1.45%)
Nov 01, 2013 15.60 15.78 15.25 15.37 0 -0.25(-1.62%)
Oct 31, 2013 15.85 15.90 15.60 15.62 0 -0.23(-1.48%)
Oct 30, 2013 16.56 16.75 15.85 15.86 1,584,458 -0.67(-4.05%)
Oct 29, 2013 15.67 17.50 15.67 16.53 0 +0.90(+5.72%)
Oct 28, 2013 15.57 15.65 15.29 15.63 0 +0.03(+0.19%)
Oct 25, 2013 15.63 15.70 15.43 15.61 0 +0.05(+0.35%)
Oct 24, 2013 15.37 15.61 15.37 15.55 440,122 +0.13(+0.84%)
Oct 23, 2013 15.35 15.48 15.26 15.42 459,404 -0.07(-0.48%)
Oct 22, 2013 15.48 15.53 15.32 15.49 606,566 +0.08(+0.55%)
Oct 21, 2013 15.52 15.62 15.35 15.41 921,944 -0.13(-0.87%)
Oct 18, 2013 15.72 15.74 15.37 15.54 1,170,360 -0.05(-0.32%)
Oct 17, 2013 15.61 15.78 15.53 15.60 940,198 -0.05(-0.35%)
Oct 16, 2013 15.50 15.68 15.43 15.65 702,360 +0.22(+1.43%)
Oct 15, 2013 15.82 15.91 15.40 15.43 846,160 -0.40(-2.53%)
Oct 14, 2013 15.38 15.86 15.34 15.83 746,322 +0.31(+2.00%)
Oct 11, 2013 15.22 15.57 15.12 15.52 0 +0.29(+1.87%)
Oct 10, 2013 14.96 15.24 14.80 15.23 842,930 +0.49(+3.32%)
Oct 09, 2013 14.90 14.90 14.61 14.74 903,740 -0.12(-0.77%)
Oct 08, 2013 15.16 15.24 14.84 14.86 1,286,966 -0.34(-2.24%)
Oct 07, 2013 15.27 15.44 15.19 15.20 0 -0.21(-1.36%)
Oct 04, 2013 15.24 15.47 15.24 15.41 0 +0.11(+0.69%)
Oct 03, 2013 15.49 15.60 15.15 15.30 0 -0.29(-1.83%)
Oct 02, 2013 15.58 15.77 15.51 15.59 597,958 -0.17(-1.08%)
Oct 01, 2013 15.65 15.88 15.63 15.76 1,015,664 +0.12(+0.74%)
Sep 30, 2013 15.43 15.75 15.31 15.64 1,018,638 -0.06(-0.38%)
Sep 27, 2013 15.78 15.88 15.64 15.71 0 -0.21(-1.35%)
Sep 26, 2013 15.94 16.10 15.79 15.92 577,792 -0.02(-0.09%)
Sep 25, 2013 15.99 16.17 15.89 15.94 512,822 -0.01(-0.09%)
Sep 24, 2013 16.06 16.11 15.82 15.95 609,486 -0.04(-0.25%)
Sep 23, 2013 15.64 16.13 15.64 15.99 1,011,522 +0.31(+1.98%)
Sep 20, 2013 15.90 16.00 15.63 15.68 0 -0.21(-1.32%)
Sep 19, 2013 16.00 16.09 15.76 15.89 550,518 -0.09(-0.59%)
Sep 18, 2013 15.59 16.00 15.46 15.98 0 +0.39(+2.50%)
Sep 17, 2013 15.34 15.76 15.06 15.60 0 +0.26(+1.70%)
Sep 16, 2013 15.56 15.58 15.28 15.34 1,431,200 -0.08(-0.50%)
Sep 13, 2013 15.50 15.62 15.31 15.41 0 -0.06(-0.37%)
Sep 12, 2013 15.47 15.84 15.42 15.47 0 -0.43(-2.70%)
Sep 11, 2013 16.00 16.30 15.69 15.90 0 -0.21(-1.29%)
Sep 10, 2013 15.40 16.12 15.39 16.11 1,525,240 +0.77(+5.02%)
Sep 09, 2013 15.10 15.47 14.95 15.34 0 +0.24(+1.61%)
Sep 06, 2013 15.01 15.16 14.83 15.10 0 +0.22(+1.46%)
Sep 05, 2013 14.94 14.97 14.74 14.88 0 -0.04(-0.25%)
Sep 04, 2013 14.55 15.38 14.55 14.91 0 +0.42(+2.92%)
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.