Cognex Cp (NQ: CGNX )

74.60 USD +0.49 (+0.66%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 74.19 74.68 73.21 74.11 669,924 +0.07(+0.09%)
May 14, 2021 73.93 74.83 72.91 74.04 1,155,339 +0.87(+1.19%)
May 13, 2021 74.52 75.21 72.85 73.17 748,266 -0.15(-0.20%)
May 12, 2021 73.78 75.15 73.29 73.32 1,024,441 -1.51(-2.02%)
May 11, 2021 74.57 75.60 73.85 74.83 1,064,001 -1.53(-2.00%)
May 10, 2021 77.18 77.49 75.50 76.36 1,082,865 -1.22(-1.57%)
May 07, 2021 78.67 79.88 77.19 77.58 1,404,334 -1.32(-1.67%)
May 06, 2021 79.69 80.29 77.37 78.90 1,003,501 -0.98(-1.23%)
May 05, 2021 81.59 81.98 79.69 79.88 1,104,737 -0.95(-1.18%)
May 04, 2021 82.19 82.35 79.45 80.83 748,526 -2.10(-2.53%)
May 03, 2021 87.02 87.57 82.84 82.93 606,891 -3.19(-3.70%)
Apr 30, 2021 86.65 87.27 85.91 86.12 888,400 -1.70(-1.94%)
Apr 29, 2021 88.63 88.63 87.34 87.82 309,186 -0.09(-0.10%)
Apr 28, 2021 87.95 88.86 87.72 87.91 354,592 -0.29(-0.33%)
Apr 27, 2021 87.95 88.55 87.00 88.20 473,076 +0.45(+0.51%)
Apr 26, 2021 85.68 87.76 85.09 87.75 849,076 +2.08(+2.43%)
Apr 23, 2021 84.35 86.04 84.31 85.67 915,400 +1.43(+1.70%)
Apr 22, 2021 85.77 86.00 83.60 84.24 437,691 -1.38(-1.61%)
Apr 21, 2021 83.59 86.00 83.59 85.62 413,650 +1.23(+1.46%)
Apr 20, 2021 85.44 85.89 83.81 84.39 259,982 -1.30(-1.52%)
Apr 19, 2021 85.45 86.23 84.90 85.69 560,150 -0.07(-0.08%)
Apr 16, 2021 86.15 87.11 85.68 85.76 469,500 -0.21(-0.24%)
Apr 15, 2021 84.18 85.99 83.27 85.97 716,771 +2.74(+3.29%)
Apr 14, 2021 84.11 84.42 83.12 83.23 592,701 -0.91(-1.08%)
Apr 13, 2021 85.27 85.27 83.37 84.14 362,289 -0.18(-0.21%)
Apr 12, 2021 84.62 85.03 83.85 84.32 406,297 -1.22(-1.43%)
Apr 09, 2021 83.96 85.78 83.64 85.54 526,000 +1.44(+1.71%)
Apr 08, 2021 83.50 84.14 82.28 84.10 727,260 +1.65(+2.00%)
Apr 07, 2021 84.99 85.11 82.32 82.45 620,709 -3.09(-3.61%)
Apr 06, 2021 84.84 86.20 84.62 85.54 674,097 +0.20(+0.23%)
Apr 05, 2021 84.97 85.79 84.15 85.34 680,937 +1.03(+1.22%)
Apr 01, 2021 83.81 85.33 83.81 84.31 735,800 +1.32(+1.59%)
Mar 31, 2021 82.05 84.03 82.05 82.99 1,150,329 +1.22(+1.49%)
Mar 30, 2021 80.45 81.88 79.86 81.77 452,104 +1.06(+1.31%)
Mar 29, 2021 81.12 82.95 80.42 80.71 633,771 -1.15(-1.40%)
Mar 26, 2021 79.01 81.92 79.00 81.86 841,500 +2.85(+3.61%)
Mar 25, 2021 76.69 79.48 76.12 79.01 758,155 +1.51(+1.95%)
Mar 24, 2021 76.39 77.71 75.41 77.50 1,234,425 +1.66(+2.19%)
Mar 23, 2021 78.49 78.93 75.54 75.84 855,179 -3.16(-4.00%)
Mar 22, 2021 79.53 80.57 78.82 79.00 1,138,981 -0.25(-0.32%)
Mar 19, 2021 79.33 80.46 78.54 79.25 1,909,800 -0.78(-0.97%)
Mar 18, 2021 82.48 82.88 79.63 80.03 657,649 -3.24(-3.89%)
Mar 17, 2021 82.74 83.68 81.87 83.27 772,273 -0.06(-0.07%)
Mar 16, 2021 84.36 84.61 82.26 83.33 1,230,449 -0.47(-0.56%)
Mar 15, 2021 81.30 84.17 81.03 83.80 1,164,019 +2.66(+3.28%)
Mar 12, 2021 79.50 81.18 79.34 81.14 754,300 +0.90(+1.12%)
Mar 11, 2021 79.74 80.78 78.78 80.24 687,192 +2.01(+2.57%)
Mar 10, 2021 79.47 80.36 78.12 78.23 591,734 -0.14(-0.18%)
Mar 09, 2021 77.09 79.17 77.09 78.37 1,093,282 +3.18(+4.23%)
Mar 08, 2021 77.83 78.65 74.83 75.19 574,291 -3.15(-4.02%)
Mar 05, 2021 78.27 78.51 74.51 78.34 696,300 +1.28(+1.66%)
Mar 04, 2021 79.19 79.73 75.74 77.06 972,832 -2.38(-3.00%)
Mar 03, 2021 83.05 83.24 79.37 79.44 1,137,665 -3.24(-3.92%)
Mar 02, 2021 85.50 86.00 82.45 82.68 856,800 -2.52(-2.96%)
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.