Cognex Cp (NQ: CGNX )

81.00 USD -0.75 (-0.92%)
Official Closing Price Updated: 7:56 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.49 50.07 49.45 49.76 273,694 -0.32(-0.64%)
Aug 30, 2016 50.10 50.57 49.81 50.08 166,281 -0.10(-0.20%)
Aug 29, 2016 50.29 50.46 50.04 50.18 216,426 -0.01(-0.02%)
Aug 26, 2016 49.72 50.63 49.72 50.19 399,951 +0.26(+0.52%)
Aug 25, 2016 49.62 50.08 49.62 49.93 354,933 +0.07(+0.14%)
Aug 24, 2016 50.12 50.17 49.62 49.86 229,207 -0.32(-0.64%)
Aug 23, 2016 49.89 50.27 49.60 50.18 385,694 +0.50(+1.01%)
Aug 22, 2016 49.80 50.04 49.42 49.68 193,874 -0.32(-0.64%)
Aug 19, 2016 49.85 50.37 49.45 50.00 351,964 +0.13(+0.26%)
Aug 18, 2016 49.61 50.01 49.20 49.87 231,977 +0.17(+0.34%)
Aug 17, 2016 49.81 49.86 49.17 49.70 310,790 -0.23(-0.46%)
Aug 16, 2016 50.29 50.40 49.89 49.93 166,593 -0.38(-0.76%)
Aug 15, 2016 50.01 50.58 50.01 50.31 183,907 +0.34(+0.68%)
Aug 12, 2016 50.14 50.22 49.64 49.97 222,422 -0.08(-0.16%)
Aug 11, 2016 49.98 50.62 49.82 50.05 384,364 +0.11(+0.22%)
Aug 10, 2016 49.54 49.97 49.39 49.94 323,549 +0.51(+1.03%)
Aug 09, 2016 49.39 49.74 49.23 49.43 250,091 +0.20(+0.41%)
Aug 08, 2016 49.32 49.77 49.03 49.23 633,793 -0.22(-0.44%)
Aug 05, 2016 48.97 49.87 48.86 49.45 421,485 +0.66(+1.35%)
Aug 04, 2016 48.44 49.03 48.04 48.79 428,814 +0.25(+0.52%)
Aug 03, 2016 48.97 49.19 47.05 48.54 1,239,530 -0.40(-0.82%)
Aug 02, 2016 51.50 53.45 48.47 48.94 2,898,447 +3.62(+7.99%)
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.