Cognex Cp (NQ: CGNX )

78.95 USD -0.59 (-0.74%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.08 45.24 44.78 45.08 759,500 +0.45(+1.01%)
Aug 29, 2019 44.02 44.79 44.02 44.63 452,768 +1.29(+2.98%)
Aug 28, 2019 42.85 43.47 42.56 43.34 444,108 +0.30(+0.70%)
Aug 27, 2019 43.65 43.73 42.72 43.04 548,770 -0.21(-0.49%)
Aug 26, 2019 44.03 44.20 42.88 43.25 536,631 +0.01(+0.02%)
Aug 23, 2019 44.42 44.92 43.04 43.24 914,800 -1.53(-3.42%)
Aug 22, 2019 45.16 45.31 44.50 44.77 550,946 -0.10(-0.22%)
Aug 21, 2019 45.49 45.49 44.64 44.87 563,266 +0.02(+0.04%)
Aug 20, 2019 45.26 45.50 44.60 44.85 785,430 -0.35(-0.77%)
Aug 19, 2019 45.02 45.87 44.88 45.20 1,238,792 +1.01(+2.29%)
Aug 16, 2019 43.82 44.73 43.82 44.19 985,100 +0.67(+1.54%)
Aug 15, 2019 43.81 43.81 43.11 43.52 1,530,485 -0.22(-0.50%)
Aug 14, 2019 43.84 44.07 43.11 43.74 1,675,054 -1.30(-2.89%)
Aug 13, 2019 42.76 45.10 42.63 45.04 1,067,306 +2.03(+4.72%)
Aug 12, 2019 43.42 44.14 42.60 43.01 1,161,138 -0.76(-1.74%)
Aug 09, 2019 44.39 44.50 43.10 43.77 638,200 -0.77(-1.73%)
Aug 08, 2019 43.19 44.58 43.19 44.54 1,018,068 +1.59(+3.70%)
Aug 07, 2019 42.08 43.19 41.90 42.95 916,217 +0.23(+0.54%)
Aug 06, 2019 42.47 42.94 41.77 42.72 950,110 +0.72(+1.71%)
Aug 05, 2019 40.89 42.21 40.20 42.00 1,491,746 -0.03(-0.07%)
Aug 02, 2019 42.80 42.98 41.18 42.03 1,546,100 -1.38(-3.18%)
Aug 01, 2019 43.96 44.96 42.81 43.41 1,561,767 -0.60(-1.36%)
Jul 31, 2019 45.92 46.64 43.67 44.01 2,754,094 -2.10(-4.55%)
Jul 30, 2019 41.82 46.12 41.05 46.11 4,578,182 +3.82(+9.03%)
Jul 29, 2019 42.16 42.86 41.85 42.29 2,017,681 +0.13(+0.31%)
Jul 26, 2019 42.80 43.03 41.97 42.16 2,484,300 -0.70(-1.63%)
Jul 25, 2019 44.45 44.46 42.78 42.86 1,379,728 -1.69(-3.79%)
Jul 24, 2019 43.79 44.59 43.64 44.55 1,791,597 +0.72(+1.64%)
Jul 23, 2019 43.25 43.91 43.00 43.83 1,594,989 +0.98(+2.29%)
Jul 22, 2019 42.46 43.02 42.39 42.85 1,236,175 +0.54(+1.28%)
Jul 19, 2019 42.86 43.02 42.30 42.31 1,384,800 -0.25(-0.59%)
Jul 18, 2019 42.89 43.04 42.13 42.56 1,543,722 -0.40(-0.93%)
Jul 17, 2019 43.05 43.56 42.80 42.96 1,054,905 -0.07(-0.16%)
Jul 16, 2019 39.98 43.20 39.98 43.03 2,027,155 +0.52(+1.22%)
Jul 15, 2019 42.58 42.72 41.95 42.51 1,360,184 +0.09(+0.21%)
Jul 12, 2019 42.01 42.70 41.60 42.42 1,344,400 +0.48(+1.14%)
Jul 11, 2019 42.59 42.74 41.71 41.94 1,162,793 -0.50(-1.18%)
Jul 10, 2019 43.39 43.56 42.05 42.44 1,321,281 -0.64(-1.49%)
Jul 09, 2019 42.49 43.33 42.21 43.08 1,483,190 +0.35(+0.82%)
Jul 08, 2019 44.07 44.11 42.46 42.73 1,165,705 -1.71(-3.85%)
Jul 05, 2019 44.96 45.70 42.88 44.44 1,455,500 -1.37(-2.99%)
Jul 03, 2019 45.68 45.90 45.08 45.81 1,140,100 +0.19(+0.42%)
Jul 02, 2019 47.66 47.66 45.40 45.62 1,496,003 -2.28(-4.76%)
Jul 01, 2019 49.13 49.80 47.74 47.90 1,362,368 -0.08(-0.17%)
Jun 28, 2019 47.57 48.35 47.45 47.98 1,459,500 +0.67(+1.42%)
Jun 27, 2019 47.34 47.72 46.92 47.31 757,969 +0.32(+0.68%)
Jun 26, 2019 46.52 47.24 46.14 46.99 882,622 +0.83(+1.80%)
Jun 25, 2019 46.26 46.39 46.00 46.16 725,988 -0.37(-0.80%)
Jun 24, 2019 46.35 46.75 45.87 46.53 548,539 +0.12(+0.26%)
Jun 21, 2019 46.92 46.93 46.30 46.41 1,037,300 -0.60(-1.28%)
Jun 20, 2019 46.59 47.43 46.22 47.01 1,001,954 +1.26(+2.75%)
Jun 19, 2019 45.20 45.92 45.00 45.75 1,248,978 +0.91(+2.03%)
Jun 18, 2019 43.84 44.95 43.44 44.84 1,687,405 +1.31(+3.01%)
Jun 17, 2019 43.57 44.25 43.22 43.53 745,560 -0.16(-0.37%)
Jun 14, 2019 44.86 44.86 43.43 43.69 883,100 -1.28(-2.85%)
Jun 13, 2019 44.88 45.13 44.32 44.97 915,871 +0.27(+0.60%)
Jun 12, 2019 45.34 45.40 44.22 44.70 1,065,225 -0.77(-1.69%)
Jun 11, 2019 46.42 46.87 45.19 45.47 1,339,561 -0.09(-0.20%)
Jun 10, 2019 44.77 45.85 44.77 45.56 719,372 +1.23(+2.77%)
Jun 07, 2019 43.34 44.41 43.14 44.33 966,700 +1.17(+2.71%)
Jun 06, 2019 42.92 43.32 42.41 43.16 902,035 +0.37(+0.86%)
Jun 05, 2019 42.89 42.99 41.97 42.79 720,816 +0.20(+0.47%)
Jun 04, 2019 41.54 42.64 41.08 42.59 1,295,732 +1.84(+4.52%)
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.