Cognex Cp (NQ: CGNX )

84.04 USD -2.52 (-2.91%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 108.48 109.35 107.53 108.97 699,322 +0.93(+0.86%)
Aug 30, 2017 106.18 108.35 105.95 108.04 649,659 +2.17(+2.05%)
Aug 29, 2017 104.36 106.32 103.91 105.87 594,042 +0.40(+0.38%)
Aug 28, 2017 104.26 106.00 103.32 105.47 1,098,108 +2.71(+2.64%)
Aug 25, 2017 103.65 104.20 102.69 102.76 965,188 -0.46(-0.45%)
Aug 24, 2017 101.87 103.59 101.41 103.22 519,048 +1.62(+1.59%)
Aug 23, 2017 101.60 101.88 100.82 101.60 462,556 -0.49(-0.48%)
Aug 22, 2017 101.21 102.41 100.31 102.09 452,121 +1.32(+1.31%)
Aug 21, 2017 101.43 101.60 99.70 100.77 488,005 -0.76(-0.75%)
Aug 18, 2017 101.34 102.42 101.00 101.53 450,397 +0.26(+0.26%)
Aug 17, 2017 103.50 103.51 101.16 101.27 491,101 -2.54(-2.45%)
Aug 16, 2017 104.50 104.60 103.09 103.81 552,128 -0.10(-0.10%)
Aug 15, 2017 104.33 105.98 103.79 103.91 716,213 +0.04(+0.04%)
Aug 14, 2017 103.19 104.89 103.19 103.87 1,322,040 +2.35(+2.31%)
Aug 11, 2017 99.84 102.00 99.48 101.52 652,422 +1.70(+1.70%)
Aug 10, 2017 102.22 102.93 99.72 99.82 1,288,892 -2.89(-2.81%)
Aug 09, 2017 102.14 103.04 100.52 102.71 850,104 -0.16(-0.16%)
Aug 08, 2017 103.16 105.18 102.51 102.87 743,087 -0.67(-0.65%)
Aug 07, 2017 100.60 104.06 100.05 103.54 798,794 +3.23(+3.22%)
Aug 04, 2017 102.02 102.19 99.32 100.31 828,911 -1.15(-1.13%)
Aug 03, 2017 101.70 103.64 101.35 101.46 936,244 -0.15(-0.15%)
Aug 02, 2017 105.75 106.66 101.44 101.61 2,284,495 -3.67(-3.49%)
Aug 01, 2017 104.88 110.69 104.20 105.28 5,029,163 +10.22(+10.75%)
Jul 31, 2017 95.57 95.92 94.50 95.06 1,217,828 +0.26(+0.27%)
Jul 28, 2017 94.84 95.60 93.90 94.80 619,044 -0.19(-0.20%)
Jul 27, 2017 96.01 96.56 93.14 94.99 689,852 -0.41(-0.43%)
Jul 26, 2017 95.38 96.43 95.30 95.40 632,326 +0.27(+0.28%)
Jul 25, 2017 96.00 96.28 94.27 95.13 769,091 +0.26(+0.27%)
Jul 24, 2017 92.64 95.32 92.47 94.87 801,548 +3.03(+3.30%)
Jul 21, 2017 90.35 92.03 89.95 91.84 864,067 +1.53(+1.69%)
Jul 20, 2017 90.38 90.67 89.36 90.31 318,640 +0.21(+0.23%)
Jul 19, 2017 88.92 90.83 88.70 90.10 501,627 +1.30(+1.46%)
Jul 18, 2017 88.97 89.41 88.05 88.80 573,106 -0.38(-0.43%)
Jul 17, 2017 89.34 89.45 87.59 89.18 608,334 -0.29(-0.32%)
Jul 14, 2017 89.64 90.37 89.01 89.47 771,517 +0.09(+0.10%)
Jul 13, 2017 90.33 90.56 88.37 89.38 758,605 -0.77(-0.85%)
Jul 12, 2017 89.01 90.62 88.87 90.15 570,465 +1.81(+2.05%)
Jul 11, 2017 89.32 89.90 87.43 88.34 988,162 -1.11(-1.24%)
Jul 10, 2017 89.05 90.25 88.19 89.45 797,339 +0.43(+0.48%)
Jul 07, 2017 85.78 89.54 85.69 89.02 855,113 +3.36(+3.92%)
Jul 06, 2017 85.76 86.98 85.53 85.66 576,660 -0.46(-0.53%)
Jul 05, 2017 85.29 86.98 85.10 86.12 751,538 +1.13(+1.33%)
Jul 03, 2017 85.58 85.65 84.46 84.99 659,082 +0.09(+0.11%)
Jun 30, 2017 86.10 86.65 84.68 84.90 1,625,206 -1.01(-1.18%)
Jun 29, 2017 90.10 90.32 85.06 85.91 1,273,613 -4.36(-4.83%)
Jun 28, 2017 89.55 90.60 88.11 90.27 820,065 +0.78(+0.87%)
Jun 27, 2017 91.50 91.75 89.39 89.49 713,772 -2.42(-2.63%)
Jun 26, 2017 92.11 93.63 91.05 91.91 449,439 +0.17(+0.19%)
Jun 23, 2017 90.58 92.41 89.94 91.74 1,003,022 +1.13(+1.25%)
Jun 22, 2017 91.99 92.19 89.90 90.61 505,250 -1.39(-1.51%)
Jun 21, 2017 92.24 92.82 91.64 92.00 478,130 +0.00(+0.00%)
Jun 20, 2017 94.13 94.82 91.72 92.00 510,309 -2.49(-2.64%)
Jun 19, 2017 92.37 94.55 92.16 94.49 658,320 +3.28(+3.60%)
Jun 16, 2017 89.78 92.39 89.76 91.21 1,141,337 +1.48(+1.65%)
Jun 15, 2017 89.31 89.93 88.09 89.73 507,537 -0.90(-0.99%)
Jun 14, 2017 91.19 91.71 89.34 90.63 696,172 +0.33(+0.37%)
Jun 13, 2017 90.68 92.55 89.43 90.30 981,680 +0.45(+0.50%)
Jun 12, 2017 93.99 94.00 87.03 89.85 1,698,058 -4.04(-4.30%)
Jun 09, 2017 96.48 97.99 92.81 93.89 1,086,181 -2.03(-2.12%)
Jun 08, 2017 94.64 96.06 94.33 95.92 578,979 +1.28(+1.35%)
Jun 07, 2017 95.82 95.94 93.38 94.64 690,373 -1.20(-1.25%)
Jun 06, 2017 93.91 96.67 93.31 95.84 1,105,983 +1.79(+1.90%)
Jun 05, 2017 93.56 94.82 93.07 94.05 540,578 +0.31(+0.33%)
Jun 02, 2017 93.53 94.43 92.73 93.74 578,604 +0.48(+0.51%)
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.