Cognex Cp (NQ: CGNX )

76.36 USD -1.22 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 39.03 39.77 38.85 39.62 1,917,302 +1.22(+3.18%)
Feb 28, 2017 38.92 38.92 38.37 38.40 964,422 -0.53(-1.35%)
Feb 27, 2017 38.97 39.04 38.57 38.93 1,599,992 +0.02(+0.05%)
Feb 24, 2017 37.88 38.95 37.81 38.91 1,240,584 +0.81(+2.14%)
Feb 23, 2017 38.77 38.80 37.78 38.10 1,607,396 -0.46(-1.19%)
Feb 22, 2017 38.21 38.94 38.21 38.55 1,538,642 +0.17(+0.43%)
Feb 21, 2017 37.88 39.45 37.88 38.39 3,188,796 +0.17(+0.44%)
Feb 17, 2017 38.22 38.22 38.22 0 +3.00(+8.50%)
Feb 16, 2017 34.98 35.33 34.59 35.22 1,731,754 +0.24(+0.70%)
Feb 15, 2017 34.88 35.01 34.65 34.98 917,774 +0.15(+0.42%)
Feb 14, 2017 34.95 34.99 34.33 34.83 841,522 -0.17(-0.49%)
Feb 13, 2017 34.71 35.33 34.70 35.01 1,015,906 +0.03(+0.10%)
Feb 10, 2017 35.27 35.27 34.76 34.97 716,358 -0.17(-0.50%)
Feb 09, 2017 34.97 35.31 34.82 35.15 638,474 +0.30(+0.88%)
Feb 08, 2017 34.32 34.91 34.13 34.84 882,470 +0.38(+1.09%)
Feb 07, 2017 34.38 34.67 34.06 34.47 588,936 +0.09(+0.26%)
Feb 06, 2017 34.62 34.81 34.06 34.38 560,006 -0.44(-1.25%)
Feb 03, 2017 34.03 34.85 33.96 34.81 1,013,716 +0.83(+2.43%)
Feb 02, 2017 33.83 34.23 33.67 33.99 962,080 +0.01(+0.04%)
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.