Cognex Cp (NQ: CGNX )

79.37 USD +1.70 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.76 24.08 23.55 24.05 1,829,822 +0.45(+1.91%)
Jun 29, 2015 24.18 24.50 23.57 23.60 1,763,194 -0.76(-3.14%)
Jun 26, 2015 24.29 24.63 24.08 24.36 20,658,248 +0.15(+0.62%)
Jun 25, 2015 24.30 24.34 24.01 24.21 1,118,700 +0.01(+0.04%)
Jun 24, 2015 24.40 24.49 24.15 24.20 1,195,298 -0.29(-1.16%)
Jun 23, 2015 24.93 24.98 24.42 24.49 1,285,816 -0.49(-1.96%)
Jun 22, 2015 25.12 25.25 24.72 24.98 1,284,048 -0.09(-0.36%)
Jun 19, 2015 25.38 25.67 25.06 25.07 1,736,252 -0.25(-0.97%)
Jun 18, 2015 24.75 25.50 24.75 25.32 1,385,832 +0.53(+2.14%)
Jun 17, 2015 24.75 25.18 24.64 24.79 1,095,846 +0.16(+0.67%)
Jun 16, 2015 24.58 24.86 24.54 24.62 958,688 -0.01(-0.06%)
Jun 15, 2015 24.45 24.71 23.92 24.64 1,107,090 -0.07(-0.28%)
Jun 12, 2015 24.76 24.87 24.52 24.70 757,156 -0.12(-0.50%)
Jun 11, 2015 24.82 24.94 24.50 24.83 1,095,314 +0.03(+0.12%)
Jun 10, 2015 25.04 25.25 24.78 24.80 1,334,584 -0.08(-0.32%)
Jun 09, 2015 24.89 25.20 24.67 24.88 1,206,552 -0.13(-0.52%)
Jun 08, 2015 25.30 25.44 24.95 25.01 1,271,620 -0.46(-1.81%)
Jun 05, 2015 25.17 25.50 24.83 25.47 925,054 +0.31(+1.25%)
Jun 04, 2015 25.36 25.47 25.05 25.16 846,992 -0.43(-1.70%)
Jun 03, 2015 25.26 25.98 25.21 25.59 1,308,872 +0.42(+1.69%)
Jun 02, 2015 24.93 25.29 24.79 25.17 1,167,954 +0.16(+0.64%)
Jun 01, 2015 25.46 25.48 24.87 25.00 1,051,568 -0.23(-0.91%)
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%)
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.