Cognex Cp (NQ: CGNX )

84.37 USD -0.81 (-0.95%)
Official Closing Price Updated: 4:06 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 46.11 46.89 45.10 46.25 3,624,997 +0.04(+0.09%)
Apr 27, 2018 46.95 47.06 45.81 46.21 2,978,032 -1.12(-2.37%)
Apr 26, 2018 47.44 47.71 47.00 47.33 1,880,425 +0.09(+0.19%)
Apr 25, 2018 48.16 48.19 46.79 47.24 1,860,154 -1.15(-2.38%)
Apr 24, 2018 49.92 50.31 47.87 48.39 1,218,335 -1.28(-2.58%)
Apr 23, 2018 50.80 51.10 49.43 49.67 2,878,565 -1.23(-2.42%)
Apr 20, 2018 49.59 50.96 49.35 50.90 2,340,440 +1.20(+2.41%)
Apr 19, 2018 50.31 50.77 49.35 49.70 1,733,435 -1.19(-2.34%)
Apr 18, 2018 51.66 51.66 50.44 50.89 1,528,968 -0.70(-1.36%)
Apr 17, 2018 51.15 51.97 50.67 51.59 1,520,240 +0.74(+1.46%)
Apr 16, 2018 50.70 51.07 49.95 50.85 2,064,490 +0.41(+0.81%)
Apr 13, 2018 50.95 51.22 50.24 50.44 1,242,402 -0.28(-0.55%)
Apr 12, 2018 50.48 51.03 50.14 50.72 1,191,921 +0.46(+0.92%)
Apr 11, 2018 50.01 50.61 49.52 50.26 2,047,039 -0.20(-0.40%)
Apr 10, 2018 49.25 50.71 48.04 50.46 4,090,244 +0.76(+1.53%)
Apr 09, 2018 49.66 50.46 49.32 49.70 1,533,516 +0.41(+0.83%)
Apr 06, 2018 49.29 1,737,505 -1.05(-2.09%)
Apr 05, 2018 50.69 51.93 50.23 50.34 1,837,236 +0.16(+0.32%)
Apr 04, 2018 49.47 50.28 48.61 50.18 3,272,399 +0.13(+0.26%)
Apr 03, 2018 49.75 50.27 49.02 50.05 2,901,145 +1.23(+2.52%)
Apr 02, 2018 51.74 51.97 48.46 48.82 2,797,449 -3.17(-6.10%)
Mar 29, 2018 51.99 51.99 51.99 0 +1.22(+2.40%)
Mar 28, 2018 53.10 53.34 50.70 50.77 2,106,515 -2.56(-4.80%)
Mar 27, 2018 54.45 55.01 53.01 53.33 3,237,755 -0.72(-1.33%)
Mar 26, 2018 53.52 54.16 52.70 54.05 1,794,504 +1.30(+2.46%)
Mar 23, 2018 54.04 54.35 52.72 52.75 2,801,289 -1.34(-2.48%)
Mar 22, 2018 55.09 55.67 54.06 54.09 2,920,020 -1.67(-2.99%)
Mar 21, 2018 56.00 56.52 55.54 55.76 1,935,356 -0.39(-0.69%)
Mar 20, 2018 54.40 56.32 54.39 56.15 2,033,402 +1.72(+3.16%)
Mar 19, 2018 54.64 54.80 53.29 54.43 2,119,828 -0.87(-1.57%)
Mar 16, 2018 54.65 55.44 54.17 55.30 2,604,868 +0.87(+1.60%)
Mar 15, 2018 55.04 55.36 54.18 54.43 1,395,579 -0.39(-0.71%)
Mar 14, 2018 54.76 55.49 54.38 54.82 1,957,256 -0.11(-0.20%)
Mar 13, 2018 56.82 57.18 54.77 54.93 1,502,174 -1.38(-2.45%)
Mar 12, 2018 56.41 57.45 56.30 56.31 1,576,209 +0.22(+0.39%)
Mar 09, 2018 55.05 56.40 54.59 56.09 1,501,673 +1.43(+2.62%)
Mar 08, 2018 55.01 55.18 54.06 54.66 1,559,495 -0.24(-0.44%)
Mar 07, 2018 55.08 54.90 2,089,773 +1.80(+3.39%)
Mar 06, 2018 52.53 53.67 52.53 53.10 1,887,444 +0.58(+1.10%)
Mar 05, 2018 52.44 52.92 51.81 52.52 1,468,902 -0.50(-0.94%)
Mar 02, 2018 52.34 53.18 51.48 53.02 1,661,883 +0.02(+0.04%)
Mar 01, 2018 53.47 53.95 52.45 53.00 1,800,149 -0.71(-1.32%)
Feb 28, 2018 53.55 54.65 53.44 53.71 2,102,028 +0.16(+0.30%)
Feb 27, 2018 54.00 54.58 53.33 53.55 1,764,433 -0.33(-0.61%)
Feb 26, 2018 54.28 54.37 53.12 53.88 3,016,626 -0.32(-0.59%)
Feb 23, 2018 54.22 55.19 53.63 54.20 1,992,054 -0.32(-0.59%)
Feb 22, 2018 56.90 56.96 53.66 54.52 3,836,808 -2.45(-4.30%)
Feb 21, 2018 56.69 58.03 56.60 56.97 4,508,617 +0.53(+0.94%)
Feb 20, 2018 55.00 57.18 55.00 56.44 3,754,516 +0.67(+1.20%)
Feb 16, 2018 55.77 55.77 55.77 0 -3.03(-5.15%)
Feb 15, 2018 59.87 59.99 57.13 58.80 2,653,965 +0.75(+1.29%)
Feb 14, 2018 58.14 55.17 58.05 2,709,783 +2.88(+5.22%)
Feb 13, 2018 54.55 55.17 2,441,938 +0.28(+0.51%)
Feb 12, 2018 55.79 56.00 53.97 54.89 2,016,932 -0.13(-0.24%)
Feb 09, 2018 54.24 55.52 52.54 55.02 2,581,691 +1.37(+2.55%)
Feb 08, 2018 57.00 57.34 53.64 53.65 1,891,467 -3.33(-5.84%)
Feb 07, 2018 57.55 57.85 56.55 56.98 1,509,919 -0.96(-1.66%)
Feb 06, 2018 54.48 58.10 53.15 57.94 3,110,236 +0.62(+1.08%)
Feb 05, 2018 59.52 59.69 56.33 57.32 3,424,226 -3.85(-6.29%)
Feb 02, 2018 62.32 62.97 61.12 61.17 1,305,749 -1.93(-3.06%)
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.