Cognex Cp (NQ: CGNX )

90.19 USD +0.84 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 38.92 38.92 38.37 38.40 964,422 -0.53(-1.35%)
Feb 27, 2017 38.97 39.04 38.57 38.93 1,599,992 +0.02(+0.05%)
Feb 24, 2017 37.88 38.95 37.81 38.91 1,240,584 +0.81(+2.14%)
Feb 23, 2017 38.77 38.80 37.78 38.10 1,607,396 -0.46(-1.19%)
Feb 22, 2017 38.21 38.94 38.21 38.55 1,538,642 +0.17(+0.43%)
Feb 21, 2017 37.88 39.45 37.88 38.39 3,188,796 +0.17(+0.44%)
Feb 17, 2017 38.22 38.22 38.22 0 +3.00(+8.50%)
Feb 16, 2017 34.98 35.33 34.59 35.22 1,731,754 +0.24(+0.70%)
Feb 15, 2017 34.88 35.01 34.65 34.98 917,774 +0.15(+0.42%)
Feb 14, 2017 34.95 34.99 34.33 34.83 841,522 -0.17(-0.49%)
Feb 13, 2017 34.71 35.33 34.70 35.01 1,015,906 +0.03(+0.10%)
Feb 10, 2017 35.27 35.27 34.76 34.97 716,358 -0.17(-0.50%)
Feb 09, 2017 34.97 35.31 34.82 35.15 638,474 +0.30(+0.88%)
Feb 08, 2017 34.32 34.91 34.13 34.84 882,470 +0.38(+1.09%)
Feb 07, 2017 34.38 34.67 34.06 34.47 588,936 +0.09(+0.26%)
Feb 06, 2017 34.62 34.81 34.06 34.38 560,006 -0.44(-1.25%)
Feb 03, 2017 34.03 34.85 33.96 34.81 1,013,716 +0.83(+2.43%)
Feb 02, 2017 33.83 34.23 33.67 33.99 962,080 +0.01(+0.04%)
Feb 01, 2017 34.00 34.33 33.62 33.97 925,602 +0.19(+0.56%)
Jan 31, 2017 33.38 33.87 33.20 33.78 669,436 +0.25(+0.76%)
Jan 30, 2017 33.57 33.57 32.94 33.53 694,344 +0.08(+0.24%)
Jan 27, 2017 33.55 33.60 33.10 33.45 647,944 -0.14(-0.42%)
Jan 26, 2017 33.65 33.88 33.21 33.58 857,078 -0.23(-0.67%)
Jan 25, 2017 33.10 33.84 33.10 33.81 807,766 +1.00(+3.05%)
Jan 24, 2017 32.49 33.01 32.32 32.81 1,040,340 +0.48(+1.50%)
Jan 23, 2017 32.12 32.51 32.12 32.33 787,878 +0.01(+0.02%)
Jan 20, 2017 32.83 33.12 32.18 32.32 1,293,676 -0.55(-1.69%)
Jan 19, 2017 33.56 33.98 32.72 32.88 1,190,118 -0.78(-2.32%)
Jan 18, 2017 32.34 33.73 32.34 33.65 1,669,406 +1.34(+4.15%)
Jan 17, 2017 33.03 33.18 32.15 32.31 1,273,398 -0.85(-2.55%)
Jan 13, 2017 33.16 33.16 33.16 0 +0.58(+1.76%)
Jan 12, 2017 32.78 32.97 31.91 32.58 694,990 -0.18(-0.55%)
Jan 11, 2017 32.65 32.90 32.38 32.76 705,884 -0.09(-0.27%)
Jan 10, 2017 32.08 33.14 31.96 32.85 1,081,762 +0.87(+2.72%)
Jan 09, 2017 31.77 32.56 31.51 31.99 1,185,830 +0.36(+1.12%)
Jan 06, 2017 31.58 31.88 31.56 31.63 686,096 -0.04(-0.11%)
Jan 05, 2017 32.22 32.29 31.50 31.67 886,614 -0.63(-1.95%)
Jan 04, 2017 31.64 32.30 31.63 32.29 1,107,800 +0.66(+2.09%)
Jan 03, 2017 31.71 32.07 31.18 31.64 919,224 -0.17(-0.55%)
Dec 30, 2016 31.81 31.81 31.81 0 -0.22(-0.69%)
Dec 29, 2016 31.88 32.07 31.50 32.03 519,122 +0.14(+0.44%)
Dec 28, 2016 32.53 32.59 31.84 31.89 610,688 -0.45(-1.38%)
Dec 27, 2016 32.08 32.38 32.03 32.33 692,932 +0.32(+1.00%)
Dec 23, 2016 32.01 32.01 32.01 0 -0.38(-1.17%)
Dec 22, 2016 32.32 32.69 32.24 32.40 1,200,652 +0.12(+0.37%)
Dec 21, 2016 32.13 32.59 32.11 32.28 551,680 +0.22(+0.67%)
Dec 20, 2016 32.33 32.40 31.78 32.06 980,500 -0.32(-0.99%)
Dec 19, 2016 32.26 32.65 32.12 32.38 1,195,496 +0.12(+0.39%)
Dec 16, 2016 32.45 32.71 32.10 32.26 2,151,500 -0.12(-0.39%)
Dec 15, 2016 32.09 32.83 32.09 32.38 1,223,788 +0.28(+0.87%)
Dec 14, 2016 32.15 32.33 31.95 32.10 802,098 -0.12(-0.39%)
Dec 13, 2016 32.28 32.75 32.06 32.22 1,045,052 +0.18(+0.56%)
Dec 12, 2016 32.97 32.97 31.75 32.04 1,182,494 +0.52(+1.67%)
Dec 09, 2016 32.20 32.37 31.36 31.52 1,512,208 -0.49(-1.52%)
Dec 08, 2016 30.12 32.12 29.95 32.01 2,931,210 +2.30(+7.76%)
Dec 07, 2016 29.58 29.82 29.14 29.70 1,967,922 +0.10(+0.32%)
Dec 06, 2016 29.04 29.62 29.04 29.61 1,836,302 +0.59(+2.03%)
Dec 05, 2016 29.21 29.54 28.91 29.01 1,342,472 +0.01(+0.05%)
Dec 02, 2016 29.22 29.55 28.71 29.00 1,557,652 -0.54(-1.83%)
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.