Cognex Cp (NQ: CGNX )

71.28 USD -0.56 (-0.78%)
Official Closing Price Updated: 7:11 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.53 60.65 59.71 59.71 411,797 -0.63(-1.04%)
Nov 29, 2016 60.07 60.89 60.07 60.34 487,709 +0.32(+0.53%)
Nov 28, 2016 60.85 61.37 59.74 60.02 447,226 -0.73(-1.20%)
Nov 25, 2016 60.94 61.50 60.62 60.75 247,670 -0.09(-0.15%)
Nov 23, 2016 60.84 60.84 60.84 0 +0.04(+0.07%)
Nov 22, 2016 59.65 60.89 59.44 60.80 703,934 +1.37(+2.31%)
Nov 21, 2016 59.38 59.96 58.97 59.43 496,326 +0.58(+0.99%)
Nov 18, 2016 58.85 59.48 58.41 58.85 906,042 -0.16(-0.27%)
Nov 17, 2016 58.73 59.85 58.26 59.01 587,699 +0.28(+0.48%)
Nov 16, 2016 58.33 59.18 58.00 58.73 501,440 +0.25(+0.43%)
Nov 15, 2016 57.25 58.83 57.12 58.48 736,333 +1.26(+2.20%)
Nov 14, 2016 55.71 57.52 55.71 57.22 1,123,684 +1.79(+3.23%)
Nov 11, 2016 53.94 55.51 53.50 55.43 560,870 +1.49(+2.76%)
Nov 10, 2016 55.59 55.94 53.90 53.94 584,985 -1.28(-2.32%)
Nov 09, 2016 54.05 55.67 53.79 55.22 629,413 +0.33(+0.60%)
Nov 08, 2016 54.81 55.49 53.73 54.89 539,720 +0.01(+0.02%)
Nov 07, 2016 52.00 55.03 51.26 54.88 1,037,191 +4.11(+8.10%)
Nov 04, 2016 50.00 51.20 49.91 50.77 386,514 +0.94(+1.89%)
Nov 03, 2016 49.90 50.84 49.79 49.83 525,958 +0.11(+0.22%)
Nov 02, 2016 51.36 51.45 49.69 49.72 719,767 -1.85(-3.59%)
Nov 01, 2016 55.15 55.85 50.75 51.57 1,193,411 -0.03(-0.06%)
Oct 31, 2016 51.57 52.25 51.40 51.60 556,303 +0.13(+0.25%)
Oct 28, 2016 51.00 52.27 51.00 51.47 413,247 +0.33(+0.65%)
Oct 27, 2016 53.40 53.40 50.88 51.14 604,413 -2.06(-3.87%)
Oct 26, 2016 53.43 53.87 52.68 53.20 327,287 -0.47(-0.88%)
Oct 25, 2016 54.50 54.63 53.48 53.67 532,613 -0.94(-1.72%)
Oct 24, 2016 53.41 54.75 53.41 54.61 394,153 +1.62(+3.06%)
Oct 21, 2016 53.14 53.86 52.74 52.99 660,102 -0.29(-0.54%)
Oct 20, 2016 52.87 53.50 52.66 53.28 549,043 +0.16(+0.30%)
Oct 19, 2016 52.25 53.19 52.04 53.12 302,015 +0.88(+1.68%)
Oct 18, 2016 52.39 52.53 52.05 52.24 334,227 +0.34(+0.66%)
Oct 17, 2016 51.69 52.07 51.44 51.90 234,319 +0.32(+0.62%)
Oct 14, 2016 52.14 52.20 51.42 51.58 195,189 -0.22(-0.42%)
Oct 13, 2016 51.64 51.94 51.03 51.80 359,876 -0.16(-0.31%)
Oct 12, 2016 51.61 52.33 51.51 51.96 308,359 +0.50(+0.97%)
Oct 11, 2016 52.49 52.50 50.97 51.46 237,585 -1.07(-2.04%)
Oct 10, 2016 52.29 52.85 52.02 52.53 229,531 +0.66(+1.27%)
Oct 07, 2016 52.15 52.15 51.16 51.87 391,945 -0.05(-0.10%)
Oct 06, 2016 52.03 52.03 51.28 51.92 253,493 -0.11(-0.21%)
Oct 05, 2016 51.78 52.18 51.71 52.03 370,567 +0.51(+0.99%)
Oct 04, 2016 52.07 52.15 51.23 51.52 411,512 -0.78(-1.49%)
Oct 03, 2016 52.87 53.03 52.20 52.30 377,879 -0.56(-1.06%)
Sep 30, 2016 52.88 53.31 52.79 52.86 438,448 +0.21(+0.40%)
Sep 29, 2016 52.92 53.46 52.56 52.65 553,455 -0.27(-0.51%)
Sep 28, 2016 52.29 52.97 52.13 52.92 530,275 +0.73(+1.40%)
Sep 27, 2016 51.19 52.30 51.19 52.19 375,056 +1.07(+2.09%)
Sep 26, 2016 51.00 51.61 50.72 51.12 247,779 +0.06(+0.12%)
Sep 23, 2016 51.86 51.94 51.02 51.06 158,583 -0.73(-1.41%)
Sep 22, 2016 51.94 52.16 51.52 51.79 463,557 +0.13(+0.25%)
Sep 21, 2016 50.15 51.87 50.15 51.66 569,121 +1.75(+3.51%)
Sep 20, 2016 50.19 50.39 49.89 49.91 282,822 -0.04(-0.08%)
Sep 19, 2016 49.92 50.64 49.73 49.95 268,580 +0.38(+0.77%)
Sep 16, 2016 49.84 49.84 49.23 49.57 453,957 -0.41(-0.82%)
Sep 15, 2016 48.71 50.37 48.63 49.98 312,479 +1.28(+2.63%)
Sep 14, 2016 48.26 48.88 48.14 48.70 269,120 +0.67(+1.39%)
Sep 13, 2016 48.86 48.89 47.86 48.03 297,623 -0.56(-1.15%)
Sep 12, 2016 47.30 48.64 47.25 48.59 366,197 +0.55(+1.14%)
Sep 09, 2016 49.29 49.79 47.80 48.04 279,327 -1.56(-3.15%)
Sep 08, 2016 50.15 50.15 49.52 49.60 186,182 -0.51(-1.02%)
Sep 07, 2016 49.75 51.06 49.58 50.11 352,628 +0.39(+0.78%)
Sep 06, 2016 50.45 50.67 49.54 49.72 250,426 -0.77(-1.53%)
Sep 02, 2016 50.60 50.49 50.49 50.49 376,600 +0.16(+0.32%)
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.