Cognex Cp (NQ: CGNX )

68.45 USD -0.25 (-0.36%)
Official Closing Price Updated: 5:38 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 42.30 45.36 42.09 44.54 1,906,300 -0.02(-0.04%)
Feb 27, 2020 44.99 46.39 44.43 44.56 1,399,036 -2.17(-4.64%)
Feb 26, 2020 47.18 48.23 46.53 46.73 986,358 -0.21(-0.45%)
Feb 25, 2020 49.30 49.32 46.74 46.94 1,167,368 -1.90(-3.89%)
Feb 24, 2020 47.82 49.22 47.29 48.84 1,616,836 -1.61(-3.19%)
Feb 21, 2020 52.12 52.12 49.96 50.45 2,105,100 -2.30(-4.36%)
Feb 20, 2020 52.05 52.95 51.49 52.75 862,771 +0.49(+0.94%)
Feb 19, 2020 51.19 52.98 51.14 52.26 1,314,689 +1.32(+2.59%)
Feb 18, 2020 53.14 53.14 50.29 50.94 2,072,473 -2.82(-5.25%)
Feb 14, 2020 52.50 54.43 52.02 53.76 1,763,500 +0.30(+0.56%)
Feb 13, 2020 54.03 54.42 53.12 53.46 1,163,476 -1.41(-2.57%)
Feb 12, 2020 53.04 54.96 52.82 54.87 1,434,496 +2.21(+4.20%)
Feb 11, 2020 52.74 53.59 52.15 52.66 936,533 +0.40(+0.77%)
Feb 10, 2020 52.16 52.88 52.14 52.26 1,258,118 -0.23(-0.44%)
Feb 07, 2020 53.96 54.15 52.30 52.49 697,800 -2.08(-3.81%)
Feb 06, 2020 55.50 55.58 54.35 54.57 608,690 -0.60(-1.09%)
Feb 05, 2020 55.66 55.99 53.97 55.17 637,594 +0.61(+1.12%)
Feb 04, 2020 53.19 55.21 52.35 54.56 894,743 +2.53(+4.86%)
Feb 03, 2020 51.58 52.29 51.58 52.03 918,211 +1.06(+2.08%)
Jan 31, 2020 52.84 53.25 50.58 50.97 1,404,900 -2.07(-3.90%)
Jan 30, 2020 53.21 53.90 52.30 53.04 949,782 -0.86(-1.60%)
Jan 29, 2020 55.50 55.82 53.87 53.90 923,654 -1.01(-1.84%)
Jan 28, 2020 55.30 55.82 54.82 54.91 1,011,372 +0.23(+0.42%)
Jan 27, 2020 56.05 56.05 54.64 54.68 901,799 -3.05(-5.28%)
Jan 24, 2020 58.86 59.14 57.23 57.73 842,800 -0.81(-1.38%)
Jan 23, 2020 57.90 58.63 57.33 58.54 775,289 +0.52(+0.90%)
Jan 22, 2020 58.04 58.50 57.73 58.02 722,064 +0.36(+0.62%)
Jan 21, 2020 58.12 58.26 57.42 57.66 968,842 -0.98(-1.67%)
Jan 17, 2020 57.94 58.90 57.68 58.64 852,900 +0.91(+1.58%)
Jan 16, 2020 56.81 57.73 56.53 57.73 603,053 +1.54(+2.74%)
Jan 15, 2020 56.65 56.99 55.61 56.19 1,003,754 -0.46(-0.81%)
Jan 14, 2020 56.60 57.24 56.27 56.65 928,731 +0.11(+0.19%)
Jan 13, 2020 55.36 56.56 55.01 56.54 523,463 +1.37(+2.48%)
Jan 10, 2020 56.09 56.15 54.98 55.17 602,600 -0.90(-1.61%)
Jan 09, 2020 55.99 56.23 55.51 56.07 615,574 +0.53(+0.95%)
Jan 08, 2020 54.78 55.83 54.57 55.54 878,403 +0.46(+0.84%)
Jan 07, 2020 55.47 55.49 54.62 55.08 734,010 -0.17(-0.31%)
Jan 06, 2020 55.12 55.75 54.91 55.25 949,360 -0.72(-1.29%)
Jan 03, 2020 55.61 56.35 55.22 55.97 500,900 -0.64(-1.13%)
Jan 02, 2020 56.44 56.74 55.38 56.61 720,362 +0.57(+1.02%)
Dec 31, 2019 56.02 56.68 55.57 56.04 668,000 -0.12(-0.21%)
Dec 30, 2019 56.09 56.49 55.59 56.16 433,023 +0.00(+0.00%)
Dec 27, 2019 56.04 56.61 55.81 56.16 440,300 +0.17(+0.30%)
Dec 26, 2019 56.00 56.01 55.43 55.99 348,080 +0.22(+0.39%)
Dec 24, 2019 55.86 56.00 55.44 55.77 175,100 -0.13(-0.23%)
Dec 23, 2019 55.32 56.09 54.94 55.90 493,455 +0.68(+1.23%)
Dec 20, 2019 56.57 57.02 54.86 55.22 2,718,700 -0.92(-1.64%)
Dec 19, 2019 55.66 56.35 55.45 56.14 1,441,888 +0.44(+0.79%)
Dec 18, 2019 56.45 56.45 55.24 55.70 1,201,507 -0.81(-1.43%)
Dec 17, 2019 55.71 56.75 55.27 56.51 1,318,403 +0.93(+1.68%)
Dec 16, 2019 54.84 55.94 54.81 55.58 1,317,431 +1.05(+1.92%)
Dec 13, 2019 53.90 55.01 53.63 54.53 1,461,800 +0.54(+1.00%)
Dec 12, 2019 52.29 54.07 51.96 53.99 942,366 +1.54(+2.94%)
Dec 11, 2019 50.92 52.50 50.72 52.45 1,051,296 +1.54(+3.02%)
Dec 10, 2019 50.20 50.98 50.13 50.91 536,704 +0.76(+1.52%)
Dec 09, 2019 51.19 51.38 50.12 50.15 649,369 -1.24(-2.41%)
Dec 06, 2019 50.37 51.48 50.01 51.39 807,400 +1.52(+3.05%)
Dec 05, 2019 50.20 50.41 49.71 49.87 903,018 -0.10(-0.20%)
Dec 04, 2019 49.75 51.24 49.40 49.97 766,336 +0.69(+1.40%)
Dec 03, 2019 48.99 49.38 48.50 49.28 667,261 -0.43(-0.87%)
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.