Cognex Cp (NQ: CGNX )

72.99 USD -0.47 (-0.64%)
Official Closing Price Updated: 7:48 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.