Cognex Cp (NQ: CGNX )

85.43 USD -0.63 (-0.74%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 53.71 53.97 52.90 53.40 1,262,503 -0.66(-1.22%)
Feb 27, 2019 53.49 54.24 53.25 54.06 1,463,947 +0.21(+0.39%)
Feb 26, 2019 53.26 53.86 53.00 53.85 1,415,333 +0.49(+0.92%)
Feb 25, 2019 52.19 53.48 52.07 53.36 1,696,456 +1.53(+2.95%)
Feb 22, 2019 51.41 51.91 51.38 51.83 932,500 +0.63(+1.23%)
Feb 21, 2019 51.18 51.25 50.44 51.20 858,575 -0.07(-0.14%)
Feb 20, 2019 51.17 52.16 50.75 51.27 1,509,987 -0.22(-0.43%)
Feb 19, 2019 50.38 51.61 50.01 51.49 1,425,843 +0.76(+1.50%)
Feb 15, 2019 52.00 52.04 49.91 50.73 3,497,400 +1.86(+3.81%)
Feb 14, 2019 48.91 49.35 46.78 48.87 2,929,830 -0.50(-1.01%)
Feb 13, 2019 49.69 49.69 48.60 49.37 1,760,884 +0.03(+0.06%)
Feb 12, 2019 48.15 49.49 48.00 49.34 2,123,854 +1.39(+2.90%)
Feb 11, 2019 47.07 48.00 46.51 47.95 1,358,958 +1.02(+2.17%)
Feb 08, 2019 46.87 47.20 45.60 46.93 1,241,100 -0.43(-0.91%)
Feb 07, 2019 47.45 47.87 46.74 47.36 1,537,922 -0.69(-1.44%)
Feb 06, 2019 47.00 48.30 47.00 48.05 1,000,500 +1.06(+2.26%)
Feb 05, 2019 46.51 47.21 46.51 46.99 736,462 +0.50(+1.08%)
Feb 04, 2019 46.16 46.71 45.42 46.49 770,781 +0.46(+1.00%)
Feb 01, 2019 45.35 46.31 45.16 46.03 1,178,200 +0.53(+1.16%)
Jan 31, 2019 44.64 45.81 44.42 45.50 1,462,213 +0.86(+1.93%)
Jan 30, 2019 43.98 44.70 43.17 44.64 711,575 +1.26(+2.90%)
Jan 29, 2019 43.11 43.79 42.94 43.38 1,191,506 +0.48(+1.12%)
Jan 28, 2019 42.74 43.45 42.35 42.90 983,983 -0.87(-1.99%)
Jan 25, 2019 42.76 44.06 42.76 43.77 935,000 +1.55(+3.67%)
Jan 24, 2019 41.03 42.82 40.95 42.22 1,536,240 +1.35(+3.30%)
Jan 23, 2019 41.85 42.30 40.41 40.87 1,043,321 -0.63(-1.52%)
Jan 22, 2019 42.81 42.87 41.03 41.50 1,189,557 -1.44(-3.35%)
Jan 18, 2019 42.53 43.27 42.33 42.94 1,473,900 +0.94(+2.24%)
Jan 17, 2019 41.20 42.38 40.81 42.00 979,607 +0.60(+1.45%)
Jan 16, 2019 41.66 42.12 41.28 41.40 1,296,534 -0.20(-0.48%)
Jan 15, 2019 41.50 41.97 41.29 41.60 1,171,400 +0.21(+0.51%)
Jan 14, 2019 41.30 42.12 40.95 41.39 904,346 -0.35(-0.84%)
Jan 11, 2019 41.89 42.28 40.96 41.74 648,600 -0.37(-0.88%)
Jan 10, 2019 41.00 42.14 40.69 42.11 705,002 +0.83(+2.01%)
Jan 09, 2019 41.58 42.12 40.81 41.28 1,277,433 +0.33(+0.81%)
Jan 08, 2019 39.37 41.10 39.21 40.95 2,019,208 +2.03(+5.22%)
Jan 07, 2019 37.88 39.18 37.28 38.92 1,690,991 +1.23(+3.26%)
Jan 04, 2019 36.95 37.79 36.66 37.69 2,064,500 +1.54(+4.26%)
Jan 03, 2019 37.96 37.96 35.60 36.15 2,398,674 -2.44(-6.32%)
Jan 02, 2019 37.72 38.92 37.27 38.59 945,689 -0.08(-0.21%)
Dec 31, 2018 38.11 38.72 37.56 38.67 1,015,400 +0.96(+2.55%)
Dec 28, 2018 38.35 38.50 37.38 37.71 796,100 -0.18(-0.48%)
Dec 27, 2018 36.76 37.90 36.30 37.89 819,978 +0.18(+0.48%)
Dec 26, 2018 35.18 37.73 34.88 37.71 884,011 +2.77(+7.93%)
Dec 24, 2018 35.25 36.34 34.93 34.94 547,200 -0.81(-2.27%)
Dec 21, 2018 36.68 36.99 35.50 35.75 3,532,600 -0.72(-1.97%)
Dec 20, 2018 36.94 37.44 35.52 36.47 1,901,460 -1.10(-2.93%)
Dec 19, 2018 38.96 39.47 36.94 37.57 1,709,639 -1.31(-3.37%)
Dec 18, 2018 38.88 39.63 38.56 38.88 1,503,812 +0.25(+0.65%)
Dec 17, 2018 39.25 39.82 37.95 38.63 1,422,708 -1.03(-2.60%)
Dec 14, 2018 39.15 39.68 38.00 39.66 1,342,200 -0.11(-0.28%)
Dec 13, 2018 41.90 42.17 39.50 39.77 1,097,447 -2.08(-4.97%)
Dec 12, 2018 41.67 42.70 41.09 41.85 859,623 +1.12(+2.75%)
Dec 11, 2018 42.00 42.54 40.39 40.73 875,498 -0.61(-1.48%)
Dec 10, 2018 41.15 42.00 40.49 41.34 945,967 -0.06(-0.14%)
Dec 07, 2018 43.48 43.93 41.31 41.40 1,472,300 -2.52(-5.74%)
Dec 06, 2018 43.63 44.28 42.40 43.92 1,759,219 -1.09(-2.42%)
Dec 04, 2018 47.04 47.06 44.98 45.01 1,743,400 -2.34(-4.94%)
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.