Cognex Cp (NQ: CGNX )

79.01 USD -0.53 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.72 44.70 42.48 42.84 2,145,662 +0.87(+2.07%)
Oct 30, 2018 37.00 42.03 36.16 41.97 4,817,477 +2.36(+5.96%)
Oct 29, 2018 41.89 42.78 39.00 39.61 2,280,579 -1.63(-3.95%)
Oct 26, 2018 41.00 42.14 39.83 41.24 1,559,900 -0.66(-1.58%)
Oct 25, 2018 41.77 43.21 41.33 41.90 1,262,729 +0.45(+1.09%)
Oct 24, 2018 43.23 44.06 41.39 41.45 1,702,484 -1.54(-3.58%)
Oct 23, 2018 42.12 43.38 41.57 42.99 1,206,838 -0.21(-0.49%)
Oct 22, 2018 43.41 45.04 42.51 43.20 1,051,694 -0.10(-0.23%)
Oct 19, 2018 44.46 44.62 43.23 43.30 1,200,300 -0.93(-2.10%)
Oct 18, 2018 45.67 45.81 44.09 44.23 950,903 -1.67(-3.64%)
Oct 17, 2018 46.32 46.62 45.35 45.90 1,324,641 -0.54(-1.16%)
Oct 16, 2018 47.16 47.65 45.63 46.44 2,168,168 +2.36(+5.35%)
Oct 15, 2018 44.64 44.68 43.36 44.08 2,398,801 -0.64(-1.43%)
Oct 12, 2018 44.63 45.19 43.79 44.72 1,992,600 +1.06(+2.43%)
Oct 11, 2018 45.25 46.88 43.34 43.66 2,192,237 -1.95(-4.28%)
Oct 10, 2018 48.31 48.49 45.52 45.61 2,120,793 -3.11(-6.38%)
Oct 09, 2018 49.69 49.79 48.54 48.72 1,033,624 -1.27(-2.54%)
Oct 08, 2018 50.20 50.53 49.35 49.99 1,265,608 -0.59(-1.17%)
Oct 05, 2018 55.66 55.80 50.55 50.58 2,201,600 -5.47(-9.76%)
Oct 04, 2018 56.65 56.79 55.69 56.05 698,119 -0.79(-1.39%)
Oct 03, 2018 56.25 56.95 55.90 56.84 1,036,106 +0.73(+1.30%)
Oct 02, 2018 56.79 57.15 55.77 56.11 954,269 -0.57(-1.01%)
Oct 01, 2018 56.06 56.71 55.99 56.68 800,756 +0.86(+1.54%)
Sep 28, 2018 56.14 56.40 54.79 55.82 1,455,300 -0.67(-1.19%)
Sep 27, 2018 57.05 57.48 56.47 56.49 1,497,141 -0.55(-0.96%)
Sep 26, 2018 58.10 58.11 56.93 57.04 852,416 -0.90(-1.55%)
Sep 25, 2018 59.11 59.18 57.60 57.94 1,896,061 -1.02(-1.73%)
Sep 24, 2018 57.90 59.02 57.80 58.96 1,363,178 +0.83(+1.43%)
Sep 21, 2018 56.88 58.22 56.76 58.13 1,987,900 +1.27(+2.23%)
Sep 20, 2018 56.28 57.17 56.18 56.86 1,216,131 +0.71(+1.26%)
Sep 19, 2018 56.00 56.19 55.63 56.15 770,637 +0.24(+0.43%)
Sep 18, 2018 55.51 55.97 55.38 55.91 645,048 +0.54(+0.98%)
Sep 17, 2018 55.75 56.22 55.11 55.37 1,088,088 -0.34(-0.61%)
Sep 14, 2018 55.39 56.00 55.05 55.71 1,277,200 +0.18(+0.32%)
Sep 13, 2018 55.37 56.12 55.11 55.53 1,110,685 +0.66(+1.20%)
Sep 12, 2018 54.24 55.06 54.00 54.87 819,931 +0.24(+0.44%)
Sep 11, 2018 54.18 54.66 53.44 54.63 1,106,378 +0.31(+0.57%)
Sep 10, 2018 53.11 54.60 53.11 54.32 1,232,529 +1.29(+2.43%)
Sep 07, 2018 52.48 53.60 52.33 53.03 811,400 +0.39(+0.74%)
Sep 06, 2018 52.55 53.01 52.48 52.64 897,573 +0.07(+0.13%)
Sep 05, 2018 53.29 53.29 52.23 52.57 721,321 -0.80(-1.50%)
Sep 04, 2018 53.72 53.83 52.95 53.37 696,372 -0.43(-0.80%)
Aug 31, 2018 53.80 53.80 53.80 0 +0.33(+0.62%)
Aug 30, 2018 53.05 53.89 53.01 53.47 876,760 +0.39(+0.73%)
Aug 29, 2018 53.09 53.27 52.32 53.08 1,001,086 +0.03(+0.06%)
Aug 28, 2018 52.82 53.56 52.73 53.05 955,872 +0.58(+1.11%)
Aug 27, 2018 51.75 53.14 51.75 52.47 972,360 +0.79(+1.53%)
Aug 24, 2018 52.00 52.35 51.22 51.68 921,600 -1.26(-2.38%)
Aug 23, 2018 53.00 53.24 52.68 52.94 567,812 -0.22(-0.41%)
Aug 22, 2018 53.20 53.63 52.72 53.16 669,730 -0.07(-0.13%)
Aug 21, 2018 52.48 53.45 52.08 53.23 1,005,718 +0.80(+1.53%)
Aug 20, 2018 52.37 52.80 52.12 52.43 613,470 +0.00(+0.00%)
Aug 17, 2018 52.46 52.63 51.77 52.43 530,700 -0.18(-0.34%)
Aug 16, 2018 52.36 52.80 52.19 52.61 1,038,257 +0.31(+0.59%)
Aug 15, 2018 52.22 52.42 51.40 52.30 1,094,024 -0.20(-0.38%)
Aug 14, 2018 52.00 52.72 52.00 52.50 1,308,562 +0.52(+1.00%)
Aug 13, 2018 52.61 52.76 51.90 51.98 1,191,614 -0.69(-1.31%)
Aug 10, 2018 52.41 53.03 52.01 52.67 1,006,500 -0.33(-0.62%)
Aug 09, 2018 53.44 53.48 52.79 53.00 763,661 -0.26(-0.49%)
Aug 08, 2018 53.21 53.67 52.77 53.26 1,059,135 +0.00(+0.00%)
Aug 07, 2018 53.00 53.50 52.54 53.26 1,162,401 +0.31(+0.59%)
Aug 06, 2018 52.74 53.20 52.42 52.95 1,327,768 +0.07(+0.13%)
Aug 03, 2018 51.75 52.94 51.18 52.88 1,391,400 +1.05(+2.03%)
Aug 02, 2018 51.07 52.45 50.61 51.83 1,308,201 +0.61(+1.19%)
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.