Cognex Cp (NQ: CGNX )

78.16 USD +0.49 (+0.63%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.92 21.58 20.91 21.55 978,808 +0.72(+3.48%)
Jun 29, 2016 20.55 20.83 19.98 20.83 509,376 +0.56(+2.74%)
Jun 28, 2016 19.60 20.36 19.60 20.27 835,392 +0.84(+4.30%)
Jun 27, 2016 20.12 20.33 19.36 19.43 919,152 -0.99(-4.85%)
Jun 24, 2016 20.54 21.15 20.08 20.42 1,189,462 -0.98(-4.56%)
Jun 23, 2016 21.41 21.46 21.26 21.40 670,008 +0.19(+0.90%)
Jun 22, 2016 21.31 21.46 21.20 21.21 353,700 -0.13(-0.61%)
Jun 21, 2016 21.42 21.62 21.20 21.34 462,430 -0.05(-0.26%)
Jun 20, 2016 21.29 21.51 21.24 21.39 422,228 +0.37(+1.76%)
Jun 17, 2016 20.95 21.12 20.64 21.02 1,315,154 +0.06(+0.26%)
Jun 16, 2016 20.95 21.02 20.75 20.97 735,850 -0.12(-0.59%)
Jun 15, 2016 21.08 21.48 21.03 21.09 597,230 +0.15(+0.72%)
Jun 14, 2016 20.96 21.50 20.63 20.95 1,623,626 -0.82(-3.79%)
Jun 13, 2016 21.82 22.11 21.76 21.77 381,748 -0.17(-0.77%)
Jun 10, 2016 22.20 22.22 21.87 21.94 358,084 -0.40(-1.81%)
Jun 09, 2016 22.39 22.46 22.25 22.34 384,588 -0.14(-0.60%)
Jun 08, 2016 22.32 22.61 22.32 22.48 774,340 +0.15(+0.67%)
Jun 07, 2016 22.27 22.43 22.24 22.33 475,238 +0.07(+0.29%)
Jun 06, 2016 22.11 22.42 22.00 22.26 704,336 +0.14(+0.66%)
Jun 03, 2016 21.82 22.16 21.70 22.12 706,486 +0.31(+1.42%)
Jun 02, 2016 21.64 21.90 21.50 21.81 709,834 +0.10(+0.48%)
Jun 01, 2016 21.49 21.74 21.42 21.70 742,820 +0.17(+0.79%)
May 31, 2016 21.55 21.78 21.45 21.54 654,180 +0.02(+0.12%)
May 27, 2016 21.32 21.51 21.51 21.51 821,800 +0.26(+1.25%)
May 26, 2016 20.99 21.50 20.95 21.25 627,542 +0.34(+1.60%)
May 25, 2016 20.75 20.95 20.51 20.91 534,382 +0.20(+0.97%)
May 24, 2016 20.33 20.78 19.93 20.71 774,084 +0.47(+2.35%)
May 23, 2016 20.02 20.32 20.02 20.24 502,028 +0.18(+0.90%)
May 20, 2016 19.83 20.20 19.73 20.05 538,330 +0.38(+1.93%)
May 19, 2016 19.66 20.17 19.51 19.67 501,646 -0.05(-0.25%)
May 18, 2016 19.79 20.26 19.58 19.73 718,932 -0.10(-0.53%)
May 17, 2016 20.01 20.33 19.70 19.83 565,636 -0.21(-1.02%)
May 16, 2016 19.89 20.41 19.89 20.04 625,768 +0.25(+1.26%)
May 13, 2016 20.09 20.22 19.76 19.79 551,412 -0.36(-1.79%)
May 12, 2016 20.33 20.49 20.00 20.14 665,390 -0.05(-0.25%)
May 11, 2016 20.30 20.56 20.11 20.20 684,646 -0.23(-1.10%)
May 10, 2016 20.11 20.43 20.02 20.42 783,372 +0.32(+1.57%)
May 09, 2016 20.24 20.50 20.10 20.11 697,288 -0.20(-0.98%)
May 06, 2016 19.99 20.31 19.85 20.30 863,134 +0.25(+1.22%)
May 05, 2016 20.17 20.39 20.04 20.06 965,764 -0.06(-0.30%)
May 04, 2016 20.00 20.64 19.91 20.12 1,785,586 -0.45(-2.16%)
May 03, 2016 19.83 21.24 19.20 20.57 5,610,296 +2.96(+16.81%)
May 02, 2016 17.76 17.88 17.58 17.61 1,511,020 -0.16(-0.90%)
Apr 29, 2016 18.07 18.24 17.68 17.76 859,096 -0.42(-2.31%)
Apr 28, 2016 18.39 18.46 18.14 18.18 723,770 -0.27(-1.44%)
Apr 27, 2016 18.68 18.74 18.21 18.45 1,780,184 -0.35(-1.86%)
Apr 26, 2016 18.82 19.00 18.65 18.80 542,020 +0.08(+0.45%)
Apr 25, 2016 18.77 18.97 18.55 18.71 596,788 -0.08(-0.43%)
Apr 22, 2016 18.59 18.99 18.59 18.80 839,332 +0.17(+0.89%)
Apr 21, 2016 18.82 19.00 18.58 18.63 579,910 -0.17(-0.90%)
Apr 20, 2016 18.79 18.96 18.61 18.80 776,230 +0.03(+0.16%)
Apr 19, 2016 19.16 19.31 18.73 18.77 903,014 -0.28(-1.44%)
Apr 18, 2016 19.10 19.21 19.02 19.05 662,906 -0.15(-0.76%)
Apr 15, 2016 19.38 19.50 19.17 19.19 772,676 -0.19(-1.01%)
Apr 14, 2016 19.41 19.61 19.25 19.39 599,090 -0.08(-0.41%)
Apr 13, 2016 18.95 19.50 18.95 19.46 681,748 +0.72(+3.84%)
Apr 12, 2016 18.50 18.83 18.50 18.75 428,292 +0.18(+0.97%)
Apr 11, 2016 18.74 19.00 18.53 18.57 445,304 -0.05(-0.30%)
Apr 08, 2016 18.49 18.77 18.41 18.62 589,546 +0.25(+1.33%)
Apr 07, 2016 18.67 18.86 18.30 18.38 671,516 -0.39(-2.08%)
Apr 06, 2016 18.47 18.77 18.38 18.76 1,285,472 +0.25(+1.35%)
Apr 05, 2016 18.83 19.05 18.49 18.51 1,063,672 -0.55(-2.88%)
Apr 04, 2016 19.64 19.64 18.98 19.07 816,494 -0.51(-2.63%)
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.