Cognex Cp (NQ: CGNX )

73.17 USD -0.15 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 64.00 64.94 60.05 61.58 4,768,180 -0.26(-0.41%)
Oct 30, 2017 63.00 63.00 61.08 61.83 2,703,672 -0.87(-1.39%)
Oct 27, 2017 62.24 62.79 62.06 62.70 1,479,902 +1.03(+1.66%)
Oct 26, 2017 61.53 62.31 61.38 61.67 983,562 +0.29(+0.47%)
Oct 25, 2017 61.49 62.23 59.75 61.38 1,550,240 -0.01(-0.01%)
Oct 24, 2017 61.55 61.71 61.00 61.39 1,358,284 +0.05(+0.08%)
Oct 23, 2017 61.46 61.79 60.91 61.34 909,430 +0.12(+0.20%)
Oct 20, 2017 60.24 61.23 60.12 61.22 1,026,198 +1.41(+2.35%)
Oct 19, 2017 60.65 60.82 58.35 59.81 1,445,672 -1.17(-1.92%)
Oct 18, 2017 60.61 61.10 59.83 60.99 1,158,564 +0.62(+1.02%)
Oct 17, 2017 60.10 60.99 60.10 60.37 1,214,196 +0.27(+0.46%)
Oct 16, 2017 59.30 60.22 59.30 60.10 1,038,574 +0.95(+1.61%)
Oct 13, 2017 59.70 59.83 59.08 59.15 1,221,438 -0.28(-0.47%)
Oct 12, 2017 58.60 59.67 58.60 59.42 976,678 +0.68(+1.17%)
Oct 11, 2017 58.70 58.96 58.13 58.74 1,177,768 -0.02(-0.03%)
Oct 10, 2017 58.20 58.76 58.04 58.76 1,115,576 +0.56(+0.97%)
Oct 09, 2017 58.34 58.55 58.00 58.20 888,290 +0.09(+0.15%)
Oct 06, 2017 57.66 58.52 57.58 58.10 1,114,596 +0.29(+0.51%)
Oct 05, 2017 58.00 58.02 57.23 57.81 904,320 -0.15(-0.26%)
Oct 04, 2017 57.28 57.99 56.82 57.96 1,087,964 +0.61(+1.07%)
Oct 03, 2017 56.29 57.37 56.29 57.35 1,272,202 +1.14(+2.03%)
Oct 02, 2017 55.35 56.47 55.26 56.21 1,230,208 +1.07(+1.93%)
Sep 29, 2017 55.17 55.21 54.78 55.14 1,161,006 +0.13(+0.25%)
Sep 28, 2017 55.08 55.30 54.51 55.01 1,058,858 -0.25(-0.46%)
Sep 27, 2017 54.60 55.52 54.60 55.26 1,163,984 +0.88(+1.63%)
Sep 26, 2017 55.19 55.50 53.95 54.38 1,562,704 -0.67(-1.23%)
Sep 25, 2017 56.69 56.90 54.84 55.05 1,090,728 -1.67(-2.94%)
Sep 22, 2017 56.53 57.04 56.51 56.72 541,362 +0.01(+0.03%)
Sep 21, 2017 56.62 57.03 56.38 56.70 1,208,576 +0.10(+0.17%)
Sep 20, 2017 57.00 57.37 56.35 56.60 1,166,666 -0.42(-0.75%)
Sep 19, 2017 57.45 57.67 56.83 57.03 1,065,772 -0.19(-0.33%)
Sep 18, 2017 56.27 57.60 56.22 57.22 1,219,568 +1.25(+2.22%)
Sep 15, 2017 55.60 56.09 55.51 55.97 1,457,238 +0.33(+0.60%)
Sep 14, 2017 55.05 55.82 55.00 55.64 950,966 +0.51(+0.93%)
Sep 13, 2017 55.74 55.87 55.01 55.13 1,203,930 -0.66(-1.18%)
Sep 12, 2017 55.87 56.08 55.36 55.79 1,637,812 +0.34(+0.61%)
Sep 11, 2017 54.49 55.58 54.46 55.45 1,486,072 +1.49(+2.77%)
Sep 08, 2017 53.63 54.47 53.44 53.96 746,620 +0.03(+0.06%)
Sep 07, 2017 53.66 54.12 53.31 53.92 909,368 +0.33(+0.63%)
Sep 06, 2017 53.80 53.91 52.74 53.59 936,562 -0.12(-0.22%)
Sep 05, 2017 53.67 54.41 52.94 53.71 889,552 -0.46(-0.84%)
Sep 01, 2017 54.65 55.25 53.95 54.17 1,096,418 -0.32(-0.59%)
Aug 31, 2017 54.24 54.67 53.76 54.49 1,398,644 +0.47(+0.86%)
Aug 30, 2017 53.09 54.17 52.97 54.02 1,299,318 +1.08(+2.05%)
Aug 29, 2017 52.18 53.16 51.96 52.94 1,188,084 +0.20(+0.38%)
Aug 28, 2017 52.13 53.00 51.66 52.74 2,196,216 +1.35(+2.64%)
Aug 25, 2017 51.83 52.10 51.35 51.38 1,930,376 -0.23(-0.45%)
Aug 24, 2017 50.94 51.79 50.71 51.61 1,038,096 +0.81(+1.59%)
Aug 23, 2017 50.80 50.94 50.41 50.80 925,112 -0.24(-0.48%)
Aug 22, 2017 50.60 51.21 50.15 51.04 904,242 +0.66(+1.31%)
Aug 21, 2017 50.72 50.80 49.85 50.38 976,010 -0.38(-0.75%)
Aug 18, 2017 50.67 51.21 50.50 50.76 900,794 +0.13(+0.26%)
Aug 17, 2017 51.75 51.76 50.58 50.63 982,202 -1.27(-2.45%)
Aug 16, 2017 52.25 52.30 51.54 51.90 1,104,256 -0.05(-0.10%)
Aug 15, 2017 52.17 52.99 51.90 51.96 1,432,426 +0.02(+0.04%)
Aug 14, 2017 51.60 52.45 51.60 51.94 2,644,080 +1.18(+2.31%)
Aug 11, 2017 49.92 51.00 49.74 50.76 1,304,844 +0.85(+1.70%)
Aug 10, 2017 51.11 51.47 49.86 49.91 2,577,784 -1.45(-2.81%)
Aug 09, 2017 51.07 51.52 50.26 51.35 1,700,208 -0.08(-0.16%)
Aug 08, 2017 51.58 52.59 51.26 51.44 1,486,174 -0.33(-0.65%)
Aug 07, 2017 50.30 52.03 50.03 51.77 1,597,588 +1.62(+3.22%)
Aug 04, 2017 51.01 51.10 49.66 50.15 1,657,822 -0.58(-1.13%)
Aug 03, 2017 50.85 51.82 50.67 50.73 1,872,488 -0.08(-0.15%)
Aug 02, 2017 52.88 53.33 50.72 50.80 4,568,990 -1.83(-3.49%)
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.