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 (%)
May 29, 2015 25.31 25.38 24.79 25.24 1,292,650 -0.09(-0.38%)
May 28, 2015 24.98 25.58 24.95 25.33 1,381,648 +0.44(+1.77%)
May 27, 2015 24.45 24.99 24.31 24.89 938,684 +0.52(+2.13%)
May 26, 2015 24.09 24.38 24.01 24.37 1,062,332 +0.12(+0.47%)
May 22, 2015 24.43 24.25 24.25 24.25 699,000 -0.18(-0.72%)
May 21, 2015 24.38 24.57 24.25 24.43 456,620 -0.02(-0.06%)
May 20, 2015 24.49 24.62 24.22 24.45 650,248 +0.06(+0.25%)
May 19, 2015 24.76 24.81 24.25 24.39 1,115,754 -0.32(-1.32%)
May 18, 2015 24.37 24.84 24.25 24.71 762,610 +0.34(+1.40%)
May 15, 2015 24.46 24.59 24.15 24.37 986,072 -0.05(-0.18%)
May 14, 2015 24.05 24.43 23.86 24.42 952,774 +0.52(+2.15%)
May 13, 2015 23.43 24.00 23.43 23.90 1,259,350 +0.48(+2.05%)
May 12, 2015 23.06 23.58 22.76 23.42 929,314 +0.13(+0.56%)
May 11, 2015 23.30 23.52 23.25 23.29 884,274 +0.02(+0.09%)
May 08, 2015 23.77 23.84 23.14 23.27 1,173,488 -0.23(-0.98%)
May 07, 2015 23.14 23.54 23.02 23.50 1,271,958 +0.37(+1.60%)
May 06, 2015 22.92 23.14 22.77 23.13 1,449,358 +0.36(+1.58%)
May 05, 2015 23.93 24.33 22.42 22.77 4,519,068 -0.73(-3.13%)
May 04, 2015 22.96 23.76 22.66 23.50 2,899,330 +0.54(+2.35%)
May 01, 2015 22.46 23.06 22.45 22.96 1,167,902 +0.52(+2.32%)
Apr 30, 2015 23.19 23.39 22.42 22.45 1,416,262 -0.92(-3.94%)
Apr 29, 2015 23.81 23.93 23.27 23.36 957,706 -0.54(-2.26%)
Apr 28, 2015 23.49 23.95 23.30 23.91 983,986 +0.39(+1.66%)
Apr 27, 2015 23.80 24.14 23.41 23.51 949,928 -0.24(-0.99%)
Apr 24, 2015 24.25 24.39 23.64 23.75 831,008 -0.39(-1.62%)
Apr 23, 2015 24.20 24.21 23.52 24.14 1,766,916 -1.17(-4.62%)
Apr 22, 2015 25.11 25.39 24.66 25.31 750,274 +0.24(+0.96%)
Apr 21, 2015 25.17 25.17 24.89 25.07 951,406 -0.04(-0.14%)
Apr 20, 2015 25.23 25.45 25.01 25.11 924,638 +0.06(+0.26%)
Apr 17, 2015 25.43 25.45 24.89 25.04 808,756 -0.61(-2.38%)
Apr 16, 2015 25.68 25.84 25.53 25.65 402,434 -0.05(-0.19%)
Apr 15, 2015 25.73 25.92 25.63 25.70 813,262 +0.11(+0.41%)
Apr 14, 2015 25.75 25.84 25.25 25.59 788,362 -0.21(-0.81%)
Apr 13, 2015 25.70 26.24 25.69 25.80 701,276 +0.07(+0.29%)
Apr 10, 2015 25.76 25.85 25.55 25.73 872,166 +0.07(+0.27%)
Apr 09, 2015 25.58 25.73 25.14 25.66 689,372 +0.11(+0.43%)
Apr 08, 2015 25.45 25.57 25.26 25.55 1,000,830 +0.12(+0.49%)
Apr 07, 2015 25.85 25.90 25.37 25.42 965,234 -0.37(-1.42%)
Apr 06, 2015 25.03 25.80 24.96 25.79 1,371,738 +0.55(+2.16%)
Apr 02, 2015 24.44 25.25 25.25 25.25 1,076,000 +0.84(+3.44%)
Apr 01, 2015 24.77 24.77 24.18 24.41 953,146 -0.39(-1.57%)
Mar 31, 2015 24.83 24.83 24.57 24.80 777,282 -0.13(-0.54%)
Mar 30, 2015 24.47 24.98 24.46 24.93 867,328 +0.60(+2.47%)
Mar 27, 2015 23.87 24.42 23.71 24.33 866,572 +0.42(+1.76%)
Mar 26, 2015 23.73 24.01 23.50 23.91 687,806 +0.00(+0.00%)
Mar 25, 2015 24.98 24.98 23.90 23.91 966,862 -0.68(-2.77%)
Mar 24, 2015 24.30 24.62 24.24 24.59 1,303,944 +0.31(+1.28%)
Mar 23, 2015 24.93 24.93 24.17 24.28 1,982,312 -0.57(-2.31%)
Mar 20, 2015 25.00 25.00 24.83 24.86 2,139,004 +0.04(+0.16%)
Mar 19, 2015 24.58 24.90 24.40 24.82 999,268 +0.25(+1.02%)
Mar 18, 2015 24.45 24.74 24.17 24.57 1,559,980 +0.09(+0.35%)
Mar 17, 2015 24.80 24.84 24.21 24.48 1,126,774 -0.32(-1.29%)
Mar 16, 2015 24.38 24.86 24.38 24.80 1,075,080 +0.50(+2.06%)
Mar 13, 2015 24.24 24.39 23.98 24.30 997,632 +0.09(+0.39%)
Mar 12, 2015 23.82 24.23 23.64 24.20 1,326,738 +0.48(+2.02%)
Mar 11, 2015 23.14 23.73 23.08 23.73 1,198,924 +0.60(+2.62%)
Mar 10, 2015 22.95 23.31 22.84 23.12 830,342 -0.15(-0.67%)
Mar 09, 2015 23.20 23.45 22.88 23.27 784,578 +0.20(+0.84%)
Mar 06, 2015 23.50 23.61 23.03 23.08 884,036 -0.53(-2.24%)
Mar 05, 2015 23.17 23.64 22.95 23.61 1,227,682 +0.55(+2.39%)
Mar 04, 2015 23.04 23.20 22.81 23.06 1,004,898 -0.15(-0.65%)
Mar 03, 2015 23.30 23.61 23.19 23.21 1,262,940 -0.30(-1.28%)
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.