Cognex Cp (NQ: CGNX )

74.42 USD -0.41 (-0.55%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.05 41.35 40.55 40.60 1,357,600 -1.15(-2.75%)
May 30, 2019 41.84 42.37 41.29 41.75 911,673 +0.06(+0.14%)
May 29, 2019 41.46 42.05 40.95 41.69 949,458 -0.30(-0.71%)
May 28, 2019 42.57 42.98 41.96 41.99 1,928,045 -0.41(-0.97%)
May 24, 2019 42.94 43.32 42.34 42.40 716,800 -0.04(-0.09%)
May 23, 2019 42.57 42.76 42.09 42.44 780,396 -0.81(-1.87%)
May 22, 2019 43.64 44.10 43.25 43.25 897,617 -0.70(-1.59%)
May 21, 2019 43.92 44.20 43.74 43.95 792,452 +0.59(+1.36%)
May 20, 2019 43.15 43.80 42.90 43.36 963,073 -0.65(-1.48%)
May 17, 2019 44.22 45.07 43.87 44.01 1,092,800 -0.93(-2.07%)
May 16, 2019 45.51 45.76 44.85 44.94 992,617 -0.49(-1.08%)
May 15, 2019 44.62 45.69 44.62 45.43 866,492 +0.28(+0.62%)
May 14, 2019 44.54 45.50 44.54 45.15 1,037,780 +1.14(+2.59%)
May 13, 2019 45.17 45.78 44.00 44.01 1,206,872 -2.80(-5.98%)
May 10, 2019 46.50 47.06 45.60 46.81 1,026,200 -0.01(-0.02%)
May 09, 2019 46.98 47.60 46.08 46.82 1,255,840 -0.79(-1.66%)
May 08, 2019 47.36 48.04 47.32 47.61 895,669 +0.11(+0.23%)
May 07, 2019 47.69 47.69 46.78 47.50 1,231,070 -0.55(-1.14%)
May 06, 2019 47.56 48.31 47.06 48.05 1,389,133 -0.97(-1.98%)
May 03, 2019 48.71 49.25 48.60 49.02 1,248,800 +0.74(+1.53%)
May 02, 2019 48.34 48.96 47.85 48.28 1,799,316 +0.00(+0.00%)
May 01, 2019 49.88 51.35 48.28 48.28 3,134,819 -2.15(-4.26%)
Apr 30, 2019 45.46 50.62 44.97 50.43 7,816,797 -3.27(-6.09%)
Apr 29, 2019 54.75 55.12 53.64 53.70 1,590,850 -1.23(-2.24%)
Apr 26, 2019 54.57 54.95 53.80 54.93 1,258,700 +0.20(+0.37%)
Apr 25, 2019 56.00 56.09 54.48 54.73 1,024,784 -1.42(-2.53%)
Apr 24, 2019 56.78 57.31 55.90 56.15 1,185,994 -0.69(-1.21%)
Apr 23, 2019 55.36 57.00 55.22 56.84 984,997 +1.72(+3.12%)
Apr 22, 2019 56.12 56.13 54.81 55.12 948,079 -1.38(-2.44%)
Apr 18, 2019 55.94 56.69 55.31 56.50 933,200 +0.48(+0.86%)
Apr 17, 2019 56.44 56.87 55.74 56.02 755,720 +0.04(+0.07%)
Apr 16, 2019 55.08 56.22 55.02 55.98 1,152,044 +1.41(+2.58%)
Apr 15, 2019 54.84 55.36 54.11 54.57 631,278 -0.26(-0.47%)
Apr 12, 2019 51.25 55.18 51.25 54.83 639,500 +0.51(+0.94%)
Apr 11, 2019 52.83 54.44 52.83 54.32 718,202 +0.59(+1.10%)
Apr 10, 2019 53.22 53.78 52.74 53.73 880,899 +0.59(+1.11%)
Apr 09, 2019 53.64 53.82 52.96 53.14 698,408 -0.54(-1.01%)
Apr 08, 2019 53.09 54.04 53.00 53.68 1,039,629 +0.46(+0.86%)
Apr 05, 2019 51.96 53.38 51.08 53.22 1,853,500 -0.35(-0.65%)
Apr 04, 2019 54.02 54.70 53.09 53.57 923,315 -0.34(-0.63%)
Apr 03, 2019 53.80 54.60 53.55 53.91 889,609 +0.65(+1.22%)
Apr 02, 2019 53.10 53.37 52.55 53.26 1,008,876 +0.21(+0.40%)
Apr 01, 2019 51.76 53.07 51.36 53.05 1,096,269 +2.19(+4.31%)
Mar 29, 2019 50.51 51.14 50.51 50.86 777,500 +0.71(+1.42%)
Mar 28, 2019 49.73 50.97 49.69 50.15 944,085 +0.65(+1.31%)
Mar 27, 2019 50.07 50.28 48.77 49.50 1,529,635 -0.66(-1.32%)
Mar 26, 2019 50.78 50.99 49.78 50.16 727,798 +0.04(+0.08%)
Mar 25, 2019 50.07 50.48 49.45 50.12 985,604 +0.02(+0.04%)
Mar 22, 2019 53.08 53.08 50.05 50.10 1,076,100 -3.37(-6.30%)
Mar 21, 2019 53.09 53.74 52.75 53.47 1,321,002 +0.31(+0.58%)
Mar 20, 2019 53.38 53.76 52.76 53.16 773,180 -0.24(-0.45%)
Mar 19, 2019 54.40 54.40 53.32 53.40 1,044,511 -0.70(-1.29%)
Mar 18, 2019 54.32 54.40 53.40 54.10 953,167 -0.25(-0.46%)
Mar 15, 2019 53.14 54.62 52.90 54.35 2,101,600 +1.33(+2.51%)
Mar 14, 2019 53.24 53.31 52.58 53.02 521,182 -0.26(-0.49%)
Mar 13, 2019 53.17 53.43 52.26 53.28 811,393 +0.41(+0.78%)
Mar 12, 2019 52.60 53.27 51.97 52.87 926,944 +0.36(+0.69%)
Mar 11, 2019 51.87 52.84 51.56 52.51 893,664 +1.02(+1.98%)
Mar 08, 2019 51.38 51.66 50.65 51.49 1,118,600 -0.59(-1.13%)
Mar 07, 2019 52.59 52.59 51.45 52.08 1,550,253 -0.91(-1.72%)
Mar 06, 2019 53.84 53.95 52.61 52.99 1,032,744 -0.96(-1.78%)
Mar 05, 2019 54.66 54.97 53.93 53.95 975,426 -0.71(-1.30%)
Mar 04, 2019 54.81 54.85 53.20 54.66 1,222,425 +0.21(+0.39%)
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.