Cognex Cp (NQ: CGNX )

74.83 USD -1.53 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 52.44 55.35 52.10 52.64 10,058,326 +5.11(+10.75%)
Jul 31, 2017 47.78 47.96 47.25 47.53 2,435,656 +0.13(+0.27%)
Jul 28, 2017 47.42 47.80 46.95 47.40 1,238,088 -0.09(-0.20%)
Jul 27, 2017 48.01 48.28 46.57 47.49 1,379,704 -0.21(-0.43%)
Jul 26, 2017 47.69 48.22 47.65 47.70 1,264,652 +0.14(+0.28%)
Jul 25, 2017 48.00 48.14 47.13 47.56 1,538,182 +0.13(+0.27%)
Jul 24, 2017 46.32 47.66 46.24 47.44 1,603,096 +1.52(+3.30%)
Jul 21, 2017 45.17 46.01 44.97 45.92 1,728,134 +0.76(+1.69%)
Jul 20, 2017 45.19 45.33 44.68 45.15 637,280 +0.10(+0.23%)
Jul 19, 2017 44.46 45.42 44.35 45.05 1,003,254 +0.65(+1.46%)
Jul 18, 2017 44.49 44.71 44.03 44.40 1,146,212 -0.19(-0.43%)
Jul 17, 2017 44.67 44.73 43.79 44.59 1,216,668 -0.15(-0.32%)
Jul 14, 2017 44.82 45.19 44.51 44.74 1,543,034 +0.05(+0.10%)
Jul 13, 2017 45.17 45.28 44.19 44.69 1,517,210 -0.39(-0.85%)
Jul 12, 2017 44.51 45.31 44.44 45.08 1,140,930 +0.91(+2.05%)
Jul 11, 2017 44.66 44.95 43.72 44.17 1,976,324 -0.55(-1.24%)
Jul 10, 2017 44.53 45.12 44.10 44.72 1,594,678 +0.21(+0.48%)
Jul 07, 2017 42.89 44.77 42.85 44.51 1,710,226 +1.68(+3.92%)
Jul 06, 2017 42.88 43.49 42.76 42.83 1,153,320 -0.23(-0.53%)
Jul 05, 2017 42.65 43.49 42.55 43.06 1,503,076 +0.57(+1.33%)
Jul 03, 2017 42.79 42.82 42.23 42.49 1,318,164 +0.04(+0.11%)
Jun 30, 2017 43.05 43.33 42.34 42.45 3,250,412 -0.51(-1.18%)
Jun 29, 2017 45.05 45.16 42.53 42.96 2,547,226 -2.18(-4.83%)
Jun 28, 2017 44.78 45.30 44.05 45.13 1,640,130 +0.39(+0.87%)
Jun 27, 2017 45.75 45.87 44.70 44.74 1,427,544 -1.21(-2.63%)
Jun 26, 2017 46.05 46.82 45.53 45.96 898,878 +0.09(+0.19%)
Jun 23, 2017 45.29 46.21 44.97 45.87 2,006,044 +0.56(+1.25%)
Jun 22, 2017 45.99 46.10 44.95 45.30 1,010,500 -0.70(-1.51%)
Jun 21, 2017 46.12 46.41 45.82 46.00 956,260 +0.00(+0.00%)
Jun 20, 2017 47.06 47.41 45.86 46.00 1,020,618 -1.24(-2.64%)
Jun 19, 2017 46.19 47.28 46.08 47.24 1,316,640 +1.64(+3.60%)
Jun 16, 2017 44.89 46.20 44.88 45.60 2,282,674 +0.74(+1.65%)
Jun 15, 2017 44.65 44.96 44.04 44.87 1,015,074 -0.45(-0.99%)
Jun 14, 2017 45.60 45.86 44.67 45.31 1,392,344 +0.16(+0.37%)
Jun 13, 2017 45.34 46.28 44.71 45.15 1,963,360 +0.23(+0.50%)
Jun 12, 2017 46.99 47.00 43.51 44.92 3,396,116 -2.02(-4.30%)
Jun 09, 2017 48.24 48.99 46.40 46.95 2,172,362 -1.01(-2.12%)
Jun 08, 2017 47.32 48.03 47.17 47.96 1,157,958 +0.64(+1.35%)
Jun 07, 2017 47.91 47.97 46.69 47.32 1,380,746 -0.60(-1.25%)
Jun 06, 2017 46.96 48.33 46.65 47.92 2,211,966 +0.89(+1.90%)
Jun 05, 2017 46.78 47.41 46.53 47.03 1,081,156 +0.16(+0.33%)
Jun 02, 2017 46.76 47.21 46.37 46.87 1,157,208 +0.24(+0.51%)
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.