Cognex Cp (NQ: CGNX )

84.83 USD +0.46 (+0.55%)
Streaming Delayed Price Updated: 9:28 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.92 45.47 44.75 44.93 138,163 -0.41(-0.90%)
May 30, 2013 44.44 45.40 44.36 45.34 106,338 +0.94(+2.12%)
May 29, 2013 44.41 45.07 44.30 44.40 97,258 -0.56(-1.25%)
May 28, 2013 44.84 45.12 43.78 44.96 182,357 +0.91(+2.07%)
May 24, 2013 43.44 44.10 42.93 44.05 0 +0.42(+0.96%)
May 23, 2013 43.74 43.81 43.33 43.63 0 -0.68(-1.53%)
May 22, 2013 45.37 45.49 43.98 44.31 0 -1.12(-2.47%)
May 21, 2013 45.94 46.37 45.27 45.43 0 -0.38(-0.83%)
May 20, 2013 44.99 45.99 44.87 45.81 0 +0.57(+1.26%)
May 17, 2013 44.38 45.26 44.27 45.24 0 +1.00(+2.26%)
May 16, 2013 43.82 45.23 43.82 44.24 239,814 +0.22(+0.50%)
May 15, 2013 43.96 44.19 43.72 44.02 0 -0.03(-0.07%)
May 13, 2013 44.00 44.48 43.99 44.05 0 -0.15(-0.34%)
May 10, 2013 43.70 44.44 43.70 44.20 0 +0.46(+1.05%)
May 09, 2013 42.37 43.99 42.28 43.74 0 +1.29(+3.04%)
May 08, 2013 42.53 42.63 42.00 42.45 0 -0.24(-0.56%)
May 07, 2013 42.29 42.71 41.95 42.69 0 +0.61(+1.45%)
May 06, 2013 41.73 42.16 41.59 42.08 0 +0.45(+1.08%)
May 03, 2013 41.06 42.74 40.46 41.63 0 +1.17(+2.89%)
May 02, 2013 38.78 40.60 38.60 40.46 0 +1.86(+4.82%)
May 01, 2013 39.41 39.81 38.57 38.60 336,233 -1.10(-2.77%)
Apr 30, 2013 39.00 40.01 38.30 39.70 0 +1.65(+4.34%)
Apr 29, 2013 37.73 38.18 37.73 38.05 155,783 +0.54(+1.44%)
Apr 26, 2013 37.79 38.00 37.49 37.51 169,202 -0.52(-1.37%)
Apr 25, 2013 38.16 38.37 37.90 38.03 205,249 +0.02(+0.05%)
Apr 24, 2013 38.01 38.13 37.83 38.01 148,679 -0.03(-0.08%)
Apr 23, 2013 37.90 38.35 37.50 38.04 121,878 +0.54(+1.44%)
Apr 22, 2013 37.62 37.71 36.87 37.50 150,700 -0.23(-0.61%)
Apr 19, 2013 37.54 37.80 37.22 37.73 304,477 +0.23(+0.61%)
Apr 18, 2013 37.85 38.00 37.32 37.50 152,840 -0.19(-0.50%)
Apr 17, 2013 37.81 38.04 37.46 37.69 176,846 -0.55(-1.44%)
Apr 16, 2013 38.32 38.55 38.00 38.24 194,279 +0.22(+0.58%)
Apr 15, 2013 39.18 39.66 37.51 38.02 267,695 -1.56(-3.94%)
Apr 12, 2013 39.32 39.95 39.17 39.58 95,401 -0.04(-0.10%)
Apr 11, 2013 39.89 40.15 39.55 39.62 195,318 -0.41(-1.02%)
Apr 10, 2013 39.71 40.29 39.71 40.03 315,267 +0.35(+0.88%)
Apr 09, 2013 40.00 40.09 39.63 39.68 126,703 -0.32(-0.80%)
Apr 08, 2013 40.02 40.28 39.58 40.00 80,807 +0.18(+0.45%)
Apr 05, 2013 39.69 40.83 39.62 39.82 114,926 -0.65(-1.61%)
Apr 04, 2013 40.24 40.52 39.65 40.47 113,786 +0.22(+0.55%)
Apr 03, 2013 40.98 41.14 40.21 40.25 88,802 -0.75(-1.83%)
Apr 02, 2013 41.29 41.47 40.81 41.00 131,721 -0.12(-0.29%)
Apr 01, 2013 42.04 42.05 40.57 41.12 173,082 -1.03(-2.44%)
Mar 28, 2013 41.71 42.42 41.35 42.15 160,536 +0.52(+1.25%)
Mar 27, 2013 41.12 41.71 40.67 41.63 61,179 +0.10(+0.24%)
Mar 26, 2013 41.32 41.58 41.06 41.53 64,374 +0.53(+1.29%)
Mar 25, 2013 41.09 41.69 40.82 41.00 75,911 -0.06(-0.15%)
Mar 22, 2013 40.89 41.27 40.84 41.06 120,822 +0.22(+0.54%)
Mar 21, 2013 41.22 41.85 40.56 40.84 202,506 -0.83(-1.99%)
Mar 20, 2013 41.39 41.74 41.07 41.67 137,125 +0.68(+1.66%)
Mar 19, 2013 41.12 41.49 40.53 40.99 92,383 +0.07(+0.17%)
Mar 18, 2013 40.57 41.46 40.57 40.92 89,859 -0.29(-0.70%)
Mar 15, 2013 41.61 41.71 41.14 41.21 168,932 -0.38(-0.91%)
Mar 14, 2013 41.74 41.84 41.52 41.59 101,475 -0.04(-0.10%)
Mar 13, 2013 41.18 41.78 41.12 41.63 55,287 +0.55(+1.34%)
Mar 12, 2013 41.32 41.47 40.83 41.08 79,481 -0.41(-0.99%)
Mar 11, 2013 41.56 41.61 41.27 41.49 76,395 -0.30(-0.72%)
Mar 08, 2013 42.01 42.16 41.51 41.79 114,326 -0.08(-0.19%)
Mar 07, 2013 41.58 41.87 41.43 41.87 46,134 +0.23(+0.55%)
Mar 06, 2013 41.61 41.85 41.33 41.64 44,342 +0.11(+0.26%)
Mar 05, 2013 41.21 41.84 41.21 41.53 85,372 +0.53(+1.29%)
Mar 04, 2013 41.32 41.60 40.58 41.00 100,364 -0.56(-1.35%)
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.