Cognex Cp (NQ: CGNX )

73.17 USD -0.15 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.05 19.09 19.09 19.09 1,140,200 +0.02(+0.13%)
Dec 30, 2013 19.05 19.25 18.95 19.07 928,376 +0.04(+0.21%)
Dec 27, 2013 19.01 19.21 18.87 19.02 533,566 -0.02(-0.13%)
Dec 26, 2013 19.01 19.23 18.77 19.05 631,906 +0.20(+1.06%)
Dec 24, 2013 18.75 18.92 18.67 18.85 464,652 +0.19(+1.02%)
Dec 23, 2013 18.42 18.70 18.36 18.66 852,894 +0.32(+1.72%)
Dec 20, 2013 18.25 18.45 18.07 18.34 2,138,036 +0.18(+0.99%)
Dec 19, 2013 18.26 18.37 17.98 18.17 1,756,798 -0.07(-0.41%)
Dec 18, 2013 17.45 18.49 17.33 18.24 2,121,830 +1.12(+6.54%)
Dec 17, 2013 17.15 17.26 17.00 17.12 911,044 +0.00(+0.00%)
Dec 16, 2013 16.81 17.20 16.78 17.12 840,654 +0.44(+2.61%)
Dec 13, 2013 16.44 16.86 16.44 16.68 899,162 +0.27(+1.68%)
Dec 12, 2013 16.44 16.56 16.26 16.41 781,942 -0.04(-0.24%)
Dec 11, 2013 16.69 16.70 16.33 16.45 885,824 -0.07(-0.45%)
Dec 10, 2013 16.55 16.89 16.52 16.52 921,756 -0.09(-0.51%)
Dec 09, 2013 16.59 16.70 16.36 16.61 761,176 +0.11(+0.67%)
Dec 06, 2013 16.45 16.64 16.36 16.50 0 +0.24(+1.44%)
Dec 05, 2013 16.21 16.42 16.16 16.26 0 +0.04(+0.28%)
Dec 04, 2013 16.17 16.43 15.95 16.22 0 +0.02(+0.15%)
Dec 03, 2013 16.29 16.66 16.11 16.20 0 -0.14(-0.89%)
Dec 02, 2013 16.52 16.62 16.29 16.34 1,539,162 -0.14(-0.82%)
Nov 29, 2013 16.66 16.75 16.45 16.48 0 -0.06(-0.36%)
Nov 27, 2013 16.35 16.62 16.25 16.54 0 +0.24(+1.50%)
Nov 26, 2013 16.33 16.49 16.24 16.29 0 +0.03(+0.15%)
Nov 25, 2013 16.25 16.54 16.12 16.26 965,948 +0.15(+0.93%)
Nov 22, 2013 15.82 16.12 15.81 16.11 0 +0.34(+2.19%)
Nov 21, 2013 15.42 15.79 15.35 15.77 763,312 +0.46(+3.04%)
Nov 20, 2013 15.72 15.75 15.26 15.30 0 -0.30(-1.92%)
Nov 19, 2013 16.02 16.12 15.56 15.61 805,154 -0.38(-2.38%)
Nov 18, 2013 15.98 16.12 15.88 15.98 0 +0.06(+0.38%)
Nov 15, 2013 15.97 15.97 15.80 15.93 0 +0.01(+0.06%)
Nov 14, 2013 15.97 15.97 15.75 15.91 425,678 -0.04(-0.22%)
Nov 13, 2013 15.61 15.95 15.61 15.95 0 +0.28(+1.79%)
Nov 12, 2013 15.66 15.77 15.50 15.67 0 +0.01(+0.06%)
Nov 11, 2013 15.55 15.84 15.41 15.66 0 +0.31(+2.05%)
Nov 08, 2013 14.90 15.45 14.90 15.35 0 +0.44(+2.95%)
Nov 07, 2013 15.43 15.46 14.89 14.90 991,362 -0.49(-3.15%)
Nov 06, 2013 15.58 15.68 15.36 15.39 888,528 -0.07(-0.48%)
Nov 05, 2013 15.45 15.66 15.37 15.46 718,684 -0.13(-0.83%)
Nov 04, 2013 15.46 15.66 15.36 15.60 1,386,172 +0.22(+1.45%)
Nov 01, 2013 15.60 15.78 15.25 15.37 0 -0.25(-1.62%)
Oct 31, 2013 15.85 15.90 15.60 15.62 0 -0.23(-1.48%)
Oct 30, 2013 16.56 16.75 15.85 15.86 1,584,458 -0.67(-4.05%)
Oct 29, 2013 15.67 17.50 15.67 16.53 0 +0.90(+5.72%)
Oct 28, 2013 15.57 15.65 15.29 15.63 0 +0.03(+0.19%)
Oct 25, 2013 15.63 15.70 15.43 15.61 0 +0.05(+0.35%)
Oct 24, 2013 15.37 15.61 15.37 15.55 440,122 +0.13(+0.84%)
Oct 23, 2013 15.35 15.48 15.26 15.42 459,404 -0.07(-0.48%)
Oct 22, 2013 15.48 15.53 15.32 15.49 606,566 +0.08(+0.55%)
Oct 21, 2013 15.52 15.62 15.35 15.41 921,944 -0.13(-0.87%)
Oct 18, 2013 15.72 15.74 15.37 15.54 1,170,360 -0.05(-0.32%)
Oct 17, 2013 15.61 15.78 15.53 15.60 940,198 -0.05(-0.35%)
Oct 16, 2013 15.50 15.68 15.43 15.65 702,360 +0.22(+1.43%)
Oct 15, 2013 15.82 15.91 15.40 15.43 846,160 -0.40(-2.53%)
Oct 14, 2013 15.38 15.86 15.34 15.83 746,322 +0.31(+2.00%)
Oct 11, 2013 15.22 15.57 15.12 15.52 0 +0.29(+1.87%)
Oct 10, 2013 14.96 15.24 14.80 15.23 842,930 +0.49(+3.32%)
Oct 09, 2013 14.90 14.90 14.61 14.74 903,740 -0.12(-0.77%)
Oct 08, 2013 15.16 15.24 14.84 14.86 1,286,966 -0.34(-2.24%)
Oct 07, 2013 15.27 15.44 15.19 15.20 0 -0.21(-1.36%)
Oct 04, 2013 15.24 15.47 15.24 15.41 0 +0.11(+0.69%)
Oct 03, 2013 15.49 15.60 15.15 15.30 0 -0.29(-1.83%)
Oct 02, 2013 15.58 15.77 15.51 15.59 597,958 -0.17(-1.08%)
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.