Cognex Cp (NQ: CGNX )

83.72 USD +0.56 (+0.67%)
Official Closing Price Updated: 6:32 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 48.50 54.43 48.50 52.78 4,950,549 +8.53(+19.28%)
Jul 30, 2018 45.75 46.02 44.18 44.25 1,329,828 -1.41(-3.09%)
Jul 27, 2018 46.83 47.03 45.22 45.66 1,029,400 -0.70(-1.51%)
Jul 26, 2018 45.32 46.48 45.00 46.36 1,063,713 +1.11(+2.45%)
Jul 25, 2018 44.53 45.46 44.51 45.25 1,089,985 +0.75(+1.69%)
Jul 24, 2018 44.97 45.61 44.22 44.50 792,889 -0.31(-0.69%)
Jul 23, 2018 44.97 45.07 43.81 44.81 959,673 -0.14(-0.31%)
Jul 20, 2018 44.94 45.48 44.72 44.95 913,312 +0.08(+0.18%)
Jul 19, 2018 45.41 45.41 44.52 44.87 790,285 -0.71(-1.56%)
Jul 18, 2018 45.40 45.78 45.17 45.58 1,161,473 +0.04(+0.09%)
Jul 17, 2018 45.39 45.71 45.00 45.54 806,776 +0.11(+0.24%)
Jul 16, 2018 45.73 45.90 45.21 45.43 956,853 -0.29(-0.63%)
Jul 13, 2018 45.72 747,113 +0.26(+0.57%)
Jul 12, 2018 45.72 45.80 45.01 45.46 1,168,469 +0.18(+0.40%)
Jul 11, 2018 47.76 48.00 45.20 45.28 1,811,209 -3.02(-6.25%)
Jul 10, 2018 47.25 48.39 47.12 48.30 1,600,945 +1.31(+2.79%)
Jul 09, 2018 46.52 47.07 46.22 46.99 710,323 +0.70(+1.51%)
Jul 06, 2018 45.63 46.49 45.52 46.29 913,517 +0.67(+1.47%)
Jul 05, 2018 45.66 44.25 45.62 1,219,956 +1.12(+2.52%)
Jul 03, 2018 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 02, 2018 44.39 44.83 43.73 44.50 900,573 -0.11(-0.25%)
Jun 29, 2018 44.10 45.42 44.07 44.61 1,076,918 +0.58(+1.32%)
Jun 28, 2018 43.67 44.35 42.95 44.03 842,568 +0.29(+0.66%)
Jun 27, 2018 44.24 44.78 43.72 43.74 988,567 -0.26(-0.59%)
Jun 26, 2018 43.77 44.48 43.53 44.00 906,560 +0.26(+0.59%)
Jun 25, 2018 44.91 44.96 43.26 43.74 1,068,828 -1.37(-3.04%)
Jun 22, 2018 45.73 46.00 44.84 45.11 1,934,958 -0.31(-0.68%)
Jun 21, 2018 45.40 45.65 45.12 45.42 928,787 -0.05(-0.11%)
Jun 20, 2018 45.45 45.68 45.14 45.47 592,519 +0.20(+0.44%)
Jun 19, 2018 45.37 45.61 44.46 45.27 1,051,120 -0.56(-1.22%)
Jun 18, 2018 45.34 46.15 44.99 45.83 1,269,844 +0.15(+0.33%)
Jun 15, 2018 45.78 44.97 45.68 2,019,738 -0.10(-0.22%)
Jun 14, 2018 46.45 46.54 45.71 45.78 1,016,740 -0.51(-1.10%)
Jun 13, 2018 46.50 46.94 46.18 46.29 1,313,631 -0.19(-0.41%)
Jun 12, 2018 46.41 46.86 45.88 46.48 948,917 +0.06(+0.13%)
Jun 11, 2018 47.26 47.33 46.39 46.42 684,516 -1.10(-2.31%)
Jun 08, 2018 46.65 47.61 46.30 47.52 1,341,809 +0.77(+1.65%)
Jun 07, 2018 46.87 47.04 46.25 46.75 1,083,582 -0.03(-0.06%)
Jun 06, 2018 46.95 46.98 46.16 46.78 1,064,907 -0.13(-0.28%)
Jun 05, 2018 47.00 47.64 46.76 46.91 713,387 +0.11(+0.24%)
Jun 04, 2018 46.35 46.84 46.08 46.80 814,345 +0.45(+0.97%)
Jun 01, 2018 46.14 46.63 45.92 46.35 973,823 +0.64(+1.40%)
May 31, 2018 46.27 46.67 45.15 45.71 1,271,321 -0.70(-1.51%)
May 30, 2018 47.18 47.44 46.37 46.41 1,343,552 -0.66(-1.40%)
May 29, 2018 46.68 48.17 46.54 47.07 1,612,255 +0.36(+0.77%)
May 25, 2018 46.71 46.71 46.71 0 +0.11(+0.24%)
May 24, 2018 46.60 46.70 45.93 46.60 997,446 +0.03(+0.06%)
May 23, 2018 46.03 46.61 45.67 46.57 921,623 +0.23(+0.50%)
May 22, 2018 45.96 46.79 45.75 46.34 1,288,052 +0.61(+1.33%)
May 21, 2018 45.75 46.86 45.38 45.73 1,459,347 +0.28(+0.62%)
May 18, 2018 46.65 46.73 45.32 45.45 2,720,448 -1.31(-2.80%)
May 17, 2018 48.00 48.00 46.64 46.76 1,639,568 -1.51(-3.13%)
May 16, 2018 47.29 48.67 46.84 48.27 1,652,010 +0.88(+1.86%)
May 15, 2018 48.85 49.15 47.26 47.39 2,286,291 -1.82(-3.70%)
May 14, 2018 48.50 49.65 48.50 49.21 1,860,648 +0.84(+1.74%)
May 11, 2018 48.46 48.66 48.06 48.37 1,271,841 -0.10(-0.21%)
May 10, 2018 48.30 48.94 48.10 48.47 1,610,854 +0.24(+0.50%)
May 09, 2018 47.14 48.33 46.93 48.23 1,654,415 +1.21(+2.57%)
May 08, 2018 46.02 47.10 46.02 47.02 2,245,537 +0.68(+1.47%)
May 07, 2018 45.51 46.73 45.28 46.34 2,992,311 -0.83(-1.76%)
May 04, 2018 46.18 48.11 45.33 47.17 2,220,365 +1.04(+2.25%)
May 03, 2018 44.97 46.40 44.77 46.13 2,724,537 +1.07(+2.37%)
May 02, 2018 45.63 45.79 44.63 45.06 3,154,961 -1.04(-2.26%)
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.