Cognex Cp (NQ: CGNX )

79.91 USD -0.23 (-0.29%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.79 17.23 16.75 17.18 1,330,262 +0.48(+2.87%)
Sep 29, 2015 16.82 17.12 16.62 16.70 1,283,246 -0.06(-0.33%)
Sep 28, 2015 16.87 17.05 16.57 16.76 1,344,116 -0.22(-1.30%)
Sep 25, 2015 16.93 17.16 16.83 16.98 1,409,898 +0.12(+0.68%)
Sep 24, 2015 17.20 17.25 16.79 16.86 1,761,668 -0.54(-3.10%)
Sep 23, 2015 17.92 17.96 17.30 17.41 1,415,228 -0.44(-2.47%)
Sep 22, 2015 18.21 18.27 17.74 17.84 1,141,094 -0.66(-3.57%)
Sep 21, 2015 19.42 19.46 18.46 18.50 1,286,592 -0.87(-4.47%)
Sep 18, 2015 18.99 19.45 18.93 19.37 2,016,596 +0.17(+0.86%)
Sep 17, 2015 19.25 19.52 19.06 19.20 1,161,336 -0.03(-0.13%)
Sep 16, 2015 18.80 19.27 18.77 19.23 1,193,194 +0.37(+1.93%)
Sep 15, 2015 18.46 18.91 18.46 18.86 1,072,296 +0.38(+2.03%)
Sep 14, 2015 18.39 18.58 18.29 18.49 884,584 +0.07(+0.35%)
Sep 11, 2015 18.25 18.44 18.06 18.42 923,144 -0.01(-0.03%)
Sep 10, 2015 18.24 18.60 18.09 18.43 1,715,638 +0.25(+1.38%)
Sep 09, 2015 18.14 18.41 17.96 18.18 1,569,188 +0.12(+0.66%)
Sep 08, 2015 17.44 18.11 17.23 18.06 1,257,458 +0.88(+5.09%)
Sep 04, 2015 17.36 17.18 17.18 17.18 1,056,600 -0.36(-2.02%)
Sep 03, 2015 17.44 17.78 17.41 17.54 1,046,196 +0.10(+0.57%)
Sep 02, 2015 17.27 17.45 17.09 17.44 1,089,700 +0.31(+1.81%)
Sep 01, 2015 17.43 17.73 17.04 17.13 1,220,406 -0.65(-3.66%)
Aug 31, 2015 17.61 17.95 17.60 17.78 901,346 +0.04(+0.20%)
Aug 28, 2015 17.56 17.88 17.56 17.75 1,093,558 +0.19(+1.08%)
Aug 27, 2015 17.05 17.72 17.00 17.55 1,507,314 +0.64(+3.78%)
Aug 26, 2015 17.18 17.36 16.49 16.92 2,671,406 +0.17(+1.02%)
Aug 25, 2015 17.89 17.93 16.73 16.75 3,284,996 -0.51(-2.98%)
Aug 24, 2015 16.88 17.71 16.51 17.26 2,925,432 -0.54(-3.03%)
Aug 21, 2015 17.93 18.09 17.76 17.80 2,347,328 -0.34(-1.85%)
Aug 20, 2015 18.34 18.40 18.13 18.14 1,482,216 -0.34(-1.84%)
Aug 19, 2015 18.41 18.61 18.27 18.48 1,064,214 -0.07(-0.40%)
Aug 18, 2015 18.50 18.61 18.31 18.55 1,311,624 +0.05(+0.27%)
Aug 17, 2015 18.45 18.57 18.22 18.50 1,664,112 +0.00(+0.03%)
Aug 14, 2015 18.54 18.63 18.42 18.50 1,091,122 -0.05(-0.24%)
Aug 13, 2015 18.54 18.67 18.49 18.54 1,509,690 -0.05(-0.27%)
Aug 12, 2015 18.64 18.70 18.45 18.59 2,653,694 -0.15(-0.80%)
Aug 11, 2015 19.01 19.10 18.55 18.74 3,812,396 -0.32(-1.65%)
Aug 10, 2015 18.73 19.15 18.64 19.05 1,280,620 +0.43(+2.34%)
Aug 07, 2015 19.23 19.23 18.49 18.62 2,583,324 +0.02(+0.11%)
Aug 06, 2015 18.70 18.98 18.49 18.60 2,743,480 -0.15(-0.83%)
Aug 05, 2015 17.75 18.87 17.62 18.75 3,104,368 +1.25(+7.17%)
Aug 04, 2015 16.70 18.39 16.17 17.50 10,768,052 -4.98(-22.14%)
Aug 03, 2015 22.63 22.63 22.26 22.48 1,560,760 -0.16(-0.71%)
Jul 31, 2015 22.88 22.98 22.59 22.64 1,312,870 -0.17(-0.77%)
Jul 30, 2015 22.60 22.92 22.43 22.81 1,045,330 +0.12(+0.53%)
Jul 29, 2015 22.45 22.73 22.20 22.69 970,470 +0.24(+1.07%)
Jul 28, 2015 22.38 22.58 22.11 22.45 1,469,926 +0.08(+0.34%)
Jul 27, 2015 22.34 22.50 22.08 22.38 977,040 -0.13(-0.58%)
Jul 24, 2015 22.76 23.01 22.49 22.50 1,067,358 -0.28(-1.21%)
Jul 23, 2015 23.14 23.25 22.77 22.78 608,188 -0.30(-1.32%)
Jul 22, 2015 22.87 23.17 22.77 23.08 811,212 +0.05(+0.22%)
Jul 21, 2015 23.16 23.31 22.92 23.04 762,086 -0.11(-0.50%)
Jul 20, 2015 23.29 23.40 23.12 23.15 694,530 -0.04(-0.17%)
Jul 17, 2015 23.54 23.61 23.09 23.19 1,017,048 -0.36(-1.53%)
Jul 16, 2015 23.27 23.67 23.17 23.55 1,106,636 +0.38(+1.66%)
Jul 15, 2015 23.45 23.50 23.12 23.17 903,804 -0.24(-1.03%)
Jul 14, 2015 23.32 23.52 23.12 23.41 1,588,962 +0.03(+0.11%)
Jul 13, 2015 23.88 23.89 23.34 23.38 2,193,288 -0.41(-1.70%)
Jul 10, 2015 23.79 23.99 23.50 23.79 952,264 +0.31(+1.32%)
Jul 09, 2015 23.75 23.92 23.48 23.48 904,956 -0.02(-0.09%)
Jul 08, 2015 23.77 24.00 23.45 23.50 1,320,118 -0.49(-2.04%)
Jul 07, 2015 23.92 24.05 23.25 23.99 1,367,596 +0.04(+0.17%)
Jul 06, 2015 23.76 24.28 23.68 23.95 1,740,060 -0.03(-0.13%)
Jul 02, 2015 23.83 23.98 23.98 23.98 1,084,400 +0.22(+0.93%)
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.