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 (%)
May 31, 2017 46.54 46.69 45.27 45.76 1,729,908 -0.71(-1.53%)
May 30, 2017 46.87 47.08 46.44 46.47 1,328,802 -0.36(-0.77%)
May 26, 2017 46.64 46.95 46.30 46.83 1,702,032 +0.33(+0.71%)
May 25, 2017 46.47 47.11 45.91 46.49 1,049,872 +0.28(+0.61%)
May 24, 2017 46.55 46.71 46.06 46.22 879,474 -0.25(-0.54%)
May 23, 2017 46.60 46.67 45.88 46.47 820,824 +0.08(+0.17%)
May 22, 2017 45.80 46.42 45.59 46.38 1,108,204 +0.93(+2.06%)
May 19, 2017 45.05 45.87 44.75 45.45 2,008,682 +0.65(+1.44%)
May 18, 2017 44.63 45.24 43.80 44.80 1,946,034 +0.05(+0.11%)
May 17, 2017 45.94 46.11 44.74 44.76 1,530,244 -1.53(-3.32%)
May 16, 2017 46.03 46.40 45.29 46.29 1,219,236 +0.46(+1.01%)
May 15, 2017 46.03 46.57 45.54 45.83 1,766,642 +0.20(+0.44%)
May 12, 2017 45.24 45.76 44.85 45.62 1,244,350 +0.36(+0.80%)
May 11, 2017 45.12 45.42 44.72 45.26 1,268,168 +0.14(+0.31%)
May 10, 2017 44.67 45.16 44.28 45.12 1,232,598 +0.45(+1.00%)
May 09, 2017 44.62 45.31 44.58 44.68 1,427,446 +0.12(+0.28%)
May 08, 2017 45.01 45.22 44.50 44.55 1,608,566 -0.45(-0.99%)
May 05, 2017 44.49 45.00 44.49 45.00 1,398,606 +0.70(+1.57%)
May 04, 2017 44.37 44.93 44.10 44.30 1,615,458 -0.06(-0.14%)
May 03, 2017 44.76 44.84 43.65 44.37 2,498,812 -0.74(-1.65%)
May 02, 2017 42.65 45.15 42.28 45.11 5,113,092 +2.30(+5.36%)
May 01, 2017 43.30 43.39 42.08 42.81 2,337,964 +0.15(+0.34%)
Apr 28, 2017 42.96 43.00 42.38 42.67 1,531,680 -0.21(-0.49%)
Apr 27, 2017 42.35 42.98 42.33 42.88 1,044,450 +0.59(+1.38%)
Apr 26, 2017 42.76 42.95 42.01 42.29 1,506,742 -0.47(-1.10%)
Apr 25, 2017 42.63 42.97 42.33 42.76 1,115,980 +0.49(+1.15%)
Apr 24, 2017 41.79 42.42 41.68 42.28 1,500,100 +1.01(+2.45%)
Apr 21, 2017 41.67 41.67 41.02 41.27 1,056,090 -0.15(-0.35%)
Apr 20, 2017 40.84 41.55 40.40 41.42 1,226,580 +0.76(+1.87%)
Apr 19, 2017 40.50 40.78 40.36 40.65 1,198,854 +0.25(+0.63%)
Apr 18, 2017 40.60 40.71 40.28 40.40 1,136,452 -0.15(-0.38%)
Apr 17, 2017 39.92 40.59 39.74 40.55 1,318,820 +0.64(+1.60%)
Apr 13, 2017 40.60 40.87 39.82 39.92 1,448,772 -0.77(-1.90%)
Apr 12, 2017 41.52 41.79 40.53 40.69 1,513,218 -0.76(-1.82%)
Apr 11, 2017 41.65 42.01 41.06 41.45 1,889,986 -0.41(-0.98%)
Apr 10, 2017 42.26 42.63 41.76 41.85 1,069,116 -0.26(-0.61%)
Apr 07, 2017 42.43 42.94 42.11 42.11 1,723,638 -0.45(-1.07%)
Apr 06, 2017 41.69 42.76 41.38 42.56 1,459,100 +0.91(+2.20%)
Apr 05, 2017 42.22 42.69 41.62 41.65 1,099,698 -0.28(-0.68%)
Apr 04, 2017 41.80 42.50 41.67 41.94 1,208,724 +0.14(+0.32%)
Apr 03, 2017 42.60 43.44 41.56 41.80 3,281,420 -0.17(-0.42%)
Mar 31, 2017 42.10 42.31 41.83 41.97 1,097,562 +0.01(+0.04%)
Mar 30, 2017 41.30 42.06 41.30 41.96 918,650 +0.69(+1.67%)
Mar 29, 2017 41.18 41.33 40.89 41.27 630,736 +0.19(+0.47%)
Mar 28, 2017 40.42 41.42 40.17 41.08 1,558,246 +0.67(+1.66%)
Mar 27, 2017 39.70 40.53 39.01 40.40 1,303,916 +0.20(+0.51%)
Mar 24, 2017 40.13 40.67 39.90 40.20 920,920 +0.11(+0.27%)
Mar 23, 2017 39.83 40.34 39.62 40.09 1,194,536 +0.35(+0.88%)
Mar 22, 2017 38.98 39.78 38.67 39.74 1,297,048 +0.57(+1.44%)
Mar 21, 2017 40.49 40.60 38.97 39.17 2,209,222 -1.23(-3.04%)
Mar 20, 2017 40.50 40.71 40.15 40.40 894,452 +0.03(+0.07%)
Mar 17, 2017 40.24 40.50 40.08 40.38 1,601,772 +0.19(+0.47%)
Mar 16, 2017 40.19 40.49 40.03 40.19 1,001,596 +0.12(+0.31%)
Mar 15, 2017 39.44 40.14 39.06 40.06 2,022,018 +0.24(+0.60%)
Mar 14, 2017 39.92 40.28 39.63 39.82 1,182,958 -0.13(-0.33%)
Mar 13, 2017 40.08 40.34 39.76 39.95 1,850,408 -0.01(-0.03%)
Mar 10, 2017 39.83 40.19 39.65 39.96 1,263,974 +0.18(+0.47%)
Mar 09, 2017 40.02 40.15 39.60 39.78 802,508 -0.18(-0.45%)
Mar 08, 2017 40.15 40.43 39.92 39.96 743,268 -0.18(-0.46%)
Mar 07, 2017 39.99 40.57 39.75 40.14 1,765,348 -0.03(-0.06%)
Mar 06, 2017 39.97 40.51 39.97 40.17 1,850,286 +0.05(+0.14%)
Mar 03, 2017 39.56 40.13 39.56 40.11 1,767,662 +0.47(+1.17%)
Mar 02, 2017 39.19 40.08 39.13 39.65 1,769,164 +0.02(+0.05%)
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.