Cognex Cp (NQ: CGNX )

79.21 USD -0.16 (-0.20%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 55.17 55.21 54.78 55.14 1,161,006 +0.13(+0.25%)
Sep 28, 2017 55.08 55.30 54.51 55.01 1,058,858 -0.25(-0.46%)
Sep 27, 2017 54.60 55.52 54.60 55.26 1,163,984 +0.88(+1.63%)
Sep 26, 2017 55.19 55.50 53.95 54.38 1,562,704 -0.67(-1.23%)
Sep 25, 2017 56.69 56.90 54.84 55.05 1,090,728 -1.67(-2.94%)
Sep 22, 2017 56.53 57.04 56.51 56.72 541,362 +0.01(+0.03%)
Sep 21, 2017 56.62 57.03 56.38 56.70 1,208,576 +0.10(+0.17%)
Sep 20, 2017 57.00 57.37 56.35 56.60 1,166,666 -0.42(-0.75%)
Sep 19, 2017 57.45 57.67 56.83 57.03 1,065,772 -0.19(-0.33%)
Sep 18, 2017 56.27 57.60 56.22 57.22 1,219,568 +1.25(+2.22%)
Sep 15, 2017 55.60 56.09 55.51 55.97 1,457,238 +0.33(+0.60%)
Sep 14, 2017 55.05 55.82 55.00 55.64 950,966 +0.51(+0.93%)
Sep 13, 2017 55.74 55.87 55.01 55.13 1,203,930 -0.66(-1.18%)
Sep 12, 2017 55.87 56.08 55.36 55.79 1,637,812 +0.34(+0.61%)
Sep 11, 2017 54.49 55.58 54.46 55.45 1,486,072 +1.49(+2.77%)
Sep 08, 2017 53.63 54.47 53.44 53.96 746,620 +0.03(+0.06%)
Sep 07, 2017 53.66 54.12 53.31 53.92 909,368 +0.33(+0.63%)
Sep 06, 2017 53.80 53.91 52.74 53.59 936,562 -0.12(-0.22%)
Sep 05, 2017 53.67 54.41 52.94 53.71 889,552 -0.46(-0.84%)
Sep 01, 2017 54.65 55.25 53.95 54.17 1,096,418 -0.32(-0.59%)
Aug 31, 2017 54.24 54.67 53.76 54.49 1,398,644 +0.47(+0.86%)
Aug 30, 2017 53.09 54.17 52.97 54.02 1,299,318 +1.08(+2.05%)
Aug 29, 2017 52.18 53.16 51.96 52.94 1,188,084 +0.20(+0.38%)
Aug 28, 2017 52.13 53.00 51.66 52.74 2,196,216 +1.35(+2.64%)
Aug 25, 2017 51.83 52.10 51.35 51.38 1,930,376 -0.23(-0.45%)
Aug 24, 2017 50.94 51.79 50.71 51.61 1,038,096 +0.81(+1.59%)
Aug 23, 2017 50.80 50.94 50.41 50.80 925,112 -0.24(-0.48%)
Aug 22, 2017 50.60 51.21 50.15 51.04 904,242 +0.66(+1.31%)
Aug 21, 2017 50.72 50.80 49.85 50.38 976,010 -0.38(-0.75%)
Aug 18, 2017 50.67 51.21 50.50 50.76 900,794 +0.13(+0.26%)
Aug 17, 2017 51.75 51.76 50.58 50.63 982,202 -1.27(-2.45%)
Aug 16, 2017 52.25 52.30 51.54 51.90 1,104,256 -0.05(-0.10%)
Aug 15, 2017 52.17 52.99 51.90 51.96 1,432,426 +0.02(+0.04%)
Aug 14, 2017 51.60 52.45 51.60 51.94 2,644,080 +1.18(+2.31%)
Aug 11, 2017 49.92 51.00 49.74 50.76 1,304,844 +0.85(+1.70%)
Aug 10, 2017 51.11 51.47 49.86 49.91 2,577,784 -1.45(-2.81%)
Aug 09, 2017 51.07 51.52 50.26 51.35 1,700,208 -0.08(-0.16%)
Aug 08, 2017 51.58 52.59 51.26 51.44 1,486,174 -0.33(-0.65%)
Aug 07, 2017 50.30 52.03 50.03 51.77 1,597,588 +1.62(+3.22%)
Aug 04, 2017 51.01 51.10 49.66 50.15 1,657,822 -0.58(-1.13%)
Aug 03, 2017 50.85 51.82 50.67 50.73 1,872,488 -0.08(-0.15%)
Aug 02, 2017 52.88 53.33 50.72 50.80 4,568,990 -1.83(-3.49%)
Aug 01, 2017 52.44 55.35 52.10 52.64 10,058,326 +5.11(+10.75%)
Jul 31, 2017 47.78 47.96 47.25 47.53 2,435,656 +0.13(+0.27%)
Jul 28, 2017 47.42 47.80 46.95 47.40 1,238,088 -0.09(-0.20%)
Jul 27, 2017 48.01 48.28 46.57 47.49 1,379,704 -0.21(-0.43%)
Jul 26, 2017 47.69 48.22 47.65 47.70 1,264,652 +0.14(+0.28%)
Jul 25, 2017 48.00 48.14 47.13 47.56 1,538,182 +0.13(+0.27%)
Jul 24, 2017 46.32 47.66 46.24 47.44 1,603,096 +1.52(+3.30%)
Jul 21, 2017 45.17 46.01 44.97 45.92 1,728,134 +0.76(+1.69%)
Jul 20, 2017 45.19 45.33 44.68 45.15 637,280 +0.10(+0.23%)
Jul 19, 2017 44.46 45.42 44.35 45.05 1,003,254 +0.65(+1.46%)
Jul 18, 2017 44.49 44.71 44.03 44.40 1,146,212 -0.19(-0.43%)
Jul 17, 2017 44.67 44.73 43.79 44.59 1,216,668 -0.15(-0.32%)
Jul 14, 2017 44.82 45.19 44.51 44.74 1,543,034 +0.05(+0.10%)
Jul 13, 2017 45.17 45.28 44.19 44.69 1,517,210 -0.39(-0.85%)
Jul 12, 2017 44.51 45.31 44.44 45.08 1,140,930 +0.91(+2.05%)
Jul 11, 2017 44.66 44.95 43.72 44.17 1,976,324 -0.55(-1.24%)
Jul 10, 2017 44.53 45.12 44.10 44.72 1,594,678 +0.21(+0.48%)
Jul 07, 2017 42.89 44.77 42.85 44.51 1,710,226 +1.68(+3.92%)
Jul 06, 2017 42.88 43.49 42.76 42.83 1,153,320 -0.23(-0.53%)
Jul 05, 2017 42.65 43.49 42.55 43.06 1,503,076 +0.57(+1.33%)
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.