Cognex Cp (NQ: CGNX )

77.58 USD -1.31 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 17.18 16.89 16.89 16.89 680,400 -0.39(-2.26%)
Dec 30, 2015 17.33 17.50 17.23 17.27 437,766 -0.05(-0.32%)
Dec 29, 2015 17.37 17.55 17.08 17.33 650,118 +0.02(+0.14%)
Dec 28, 2015 17.22 17.39 17.10 17.30 586,836 -0.15(-0.89%)
Dec 24, 2015 17.30 17.46 17.46 17.46 284,800 +0.13(+0.75%)
Dec 23, 2015 17.23 17.50 17.08 17.33 599,300 +0.18(+1.05%)
Dec 22, 2015 16.91 17.21 16.75 17.15 864,932 +0.28(+1.66%)
Dec 21, 2015 16.99 17.18 16.73 16.87 752,690 -0.04(-0.21%)
Dec 18, 2015 17.08 17.19 16.82 16.91 2,079,658 -0.26(-1.51%)
Dec 17, 2015 17.36 17.64 17.00 17.17 673,590 -0.19(-1.09%)
Dec 16, 2015 17.40 17.85 17.11 17.36 614,778 +0.07(+0.40%)
Dec 15, 2015 17.40 17.68 17.03 17.29 878,840 +0.00(+0.00%)
Dec 14, 2015 17.62 17.64 17.20 17.29 1,163,000 -0.36(-2.04%)
Dec 11, 2015 17.83 17.84 17.41 17.64 1,276,166 -0.38(-2.11%)
Dec 10, 2015 18.08 18.25 17.96 18.02 959,302 -0.05(-0.28%)
Dec 09, 2015 18.23 18.45 17.89 18.08 765,100 -0.30(-1.63%)
Dec 08, 2015 18.40 18.52 18.20 18.38 855,238 -0.13(-0.70%)
Dec 07, 2015 18.67 18.75 18.34 18.50 791,372 -0.14(-0.75%)
Dec 04, 2015 18.27 18.78 18.00 18.64 1,080,948 +0.39(+2.16%)
Dec 03, 2015 17.89 18.42 17.77 18.25 2,133,566 +0.49(+2.73%)
Dec 02, 2015 18.13 18.16 17.72 17.76 1,003,236 -0.45(-2.47%)
Dec 01, 2015 18.58 18.64 18.18 18.21 1,130,946 -0.33(-1.81%)
Nov 30, 2015 18.64 18.75 18.47 18.55 763,952 -0.09(-0.46%)
Nov 27, 2015 18.64 18.73 18.42 18.64 385,546 +0.02(+0.13%)
Nov 25, 2015 18.55 18.61 18.61 18.61 513,400 +0.10(+0.51%)
Nov 24, 2015 18.25 18.60 18.16 18.51 862,474 +0.10(+0.54%)
Nov 23, 2015 18.30 18.58 18.25 18.42 560,102 +0.06(+0.33%)
Nov 20, 2015 18.49 18.80 18.33 18.36 986,038 -0.04(-0.24%)
Nov 19, 2015 18.45 18.65 18.18 18.40 1,011,814 -0.10(-0.51%)
Nov 18, 2015 18.08 18.65 17.65 18.50 1,831,016 +0.93(+5.29%)
Nov 17, 2015 17.88 18.00 17.38 17.57 937,584 -0.30(-1.65%)
Nov 16, 2015 17.39 17.88 17.39 17.86 485,196 +0.39(+2.23%)
Nov 13, 2015 17.38 17.55 17.25 17.47 730,540 -0.03(-0.17%)
Nov 12, 2015 17.64 17.74 17.49 17.50 857,598 -0.27(-1.55%)
Nov 11, 2015 18.00 18.19 17.74 17.77 1,216,890 -0.27(-1.52%)
Nov 10, 2015 17.96 18.12 17.89 18.05 752,400 -0.04(-0.22%)
Nov 09, 2015 17.67 18.23 17.65 18.09 1,076,012 +0.34(+1.94%)
Nov 06, 2015 17.49 17.76 17.34 17.75 1,187,754 +0.24(+1.37%)
Nov 05, 2015 17.50 17.61 17.41 17.50 1,532,510 +0.00(+0.03%)
Nov 04, 2015 16.96 17.75 16.91 17.50 2,538,054 +0.51(+3.00%)
Nov 03, 2015 16.20 17.77 16.20 16.99 5,863,004 -2.01(-10.58%)
Nov 02, 2015 18.83 19.03 18.50 19.00 1,162,530 +0.20(+1.06%)
Oct 30, 2015 18.39 18.89 18.38 18.80 1,097,208 +0.41(+2.23%)
Oct 29, 2015 18.36 18.65 18.13 18.39 741,494 -0.04(-0.22%)
Oct 28, 2015 17.73 18.45 17.67 18.43 838,556 +0.76(+4.30%)
Oct 27, 2015 18.14 18.14 17.46 17.67 867,958 -0.51(-2.83%)
Oct 26, 2015 18.30 18.39 18.07 18.18 672,768 -0.10(-0.52%)
Oct 23, 2015 17.92 18.45 17.83 18.28 884,844 +0.51(+2.84%)
Oct 22, 2015 17.46 17.83 17.46 17.77 564,338 +0.43(+2.51%)
Oct 21, 2015 17.73 17.74 17.33 17.34 630,862 -0.27(-1.56%)
Oct 20, 2015 17.57 17.70 17.43 17.61 581,722 +0.03(+0.17%)
Oct 19, 2015 17.52 17.65 17.37 17.58 473,466 +0.01(+0.06%)
Oct 16, 2015 17.79 17.87 17.11 17.58 860,934 -0.22(-1.26%)
Oct 15, 2015 17.61 18.20 17.39 17.80 544,644 +0.24(+1.37%)
Oct 14, 2015 17.73 17.81 17.44 17.56 717,230 -0.20(-1.13%)
Oct 13, 2015 17.89 18.10 17.68 17.76 888,254 -0.06(-0.31%)
Oct 12, 2015 17.82 17.88 17.64 17.82 541,836 +0.03(+0.17%)
Oct 09, 2015 17.91 17.96 17.70 17.79 1,163,284 -0.04(-0.22%)
Oct 08, 2015 17.89 17.96 17.68 17.83 1,711,404 -0.04(-0.22%)
Oct 07, 2015 18.34 18.50 17.79 17.86 1,992,800 -0.37(-2.00%)
Oct 06, 2015 18.19 18.44 18.02 18.23 1,026,924 +0.02(+0.11%)
Oct 05, 2015 17.86 18.35 17.75 18.21 1,742,974 +0.52(+2.94%)
Oct 02, 2015 16.95 17.70 16.95 17.69 763,316 +0.51(+2.97%)
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.