Cognex Cp (NQ: CGNX )

85.30 USD -0.76 (-0.88%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.38 33.87 33.20 33.78 669,436 +0.25(+0.76%)
Jan 30, 2017 33.57 33.57 32.94 33.53 694,344 +0.08(+0.24%)
Jan 27, 2017 33.55 33.60 33.10 33.45 647,944 -0.14(-0.42%)
Jan 26, 2017 33.65 33.88 33.21 33.58 857,078 -0.23(-0.67%)
Jan 25, 2017 33.10 33.84 33.10 33.81 807,766 +1.00(+3.05%)
Jan 24, 2017 32.49 33.01 32.32 32.81 1,040,340 +0.48(+1.50%)
Jan 23, 2017 32.12 32.51 32.12 32.33 787,878 +0.01(+0.02%)
Jan 20, 2017 32.83 33.12 32.18 32.32 1,293,676 -0.55(-1.69%)
Jan 19, 2017 33.56 33.98 32.72 32.88 1,190,118 -0.78(-2.32%)
Jan 18, 2017 32.34 33.73 32.34 33.65 1,669,406 +1.34(+4.15%)
Jan 17, 2017 33.03 33.18 32.15 32.31 1,273,398 -0.85(-2.55%)
Jan 13, 2017 33.16 33.16 33.16 0 +0.58(+1.76%)
Jan 12, 2017 32.78 32.97 31.91 32.58 694,990 -0.18(-0.55%)
Jan 11, 2017 32.65 32.90 32.38 32.76 705,884 -0.09(-0.27%)
Jan 10, 2017 32.08 33.14 31.96 32.85 1,081,762 +0.87(+2.72%)
Jan 09, 2017 31.77 32.56 31.51 31.99 1,185,830 +0.36(+1.12%)
Jan 06, 2017 31.58 31.88 31.56 31.63 686,096 -0.04(-0.11%)
Jan 05, 2017 32.22 32.29 31.50 31.67 886,614 -0.63(-1.95%)
Jan 04, 2017 31.64 32.30 31.63 32.29 1,107,800 +0.66(+2.09%)
Jan 03, 2017 31.71 32.07 31.18 31.64 919,224 -0.17(-0.55%)
Dec 30, 2016 31.81 31.81 31.81 0 -0.22(-0.69%)
Dec 29, 2016 31.88 32.07 31.50 32.03 519,122 +0.14(+0.44%)
Dec 28, 2016 32.53 32.59 31.84 31.89 610,688 -0.45(-1.38%)
Dec 27, 2016 32.08 32.38 32.03 32.33 692,932 +0.32(+1.00%)
Dec 23, 2016 32.01 32.01 32.01 0 -0.38(-1.17%)
Dec 22, 2016 32.32 32.69 32.24 32.40 1,200,652 +0.12(+0.37%)
Dec 21, 2016 32.13 32.59 32.11 32.28 551,680 +0.22(+0.67%)
Dec 20, 2016 32.33 32.40 31.78 32.06 980,500 -0.32(-0.99%)
Dec 19, 2016 32.26 32.65 32.12 32.38 1,195,496 +0.12(+0.39%)
Dec 16, 2016 32.45 32.71 32.10 32.26 2,151,500 -0.12(-0.39%)
Dec 15, 2016 32.09 32.83 32.09 32.38 1,223,788 +0.28(+0.87%)
Dec 14, 2016 32.15 32.33 31.95 32.10 802,098 -0.12(-0.39%)
Dec 13, 2016 32.28 32.75 32.06 32.22 1,045,052 +0.18(+0.56%)
Dec 12, 2016 32.97 32.97 31.75 32.04 1,182,494 +0.52(+1.67%)
Dec 09, 2016 32.20 32.37 31.36 31.52 1,512,208 -0.49(-1.52%)
Dec 08, 2016 30.12 32.12 29.95 32.01 2,931,210 +2.30(+7.76%)
Dec 07, 2016 29.58 29.82 29.14 29.70 1,967,922 +0.10(+0.32%)
Dec 06, 2016 29.04 29.62 29.04 29.61 1,836,302 +0.59(+2.03%)
Dec 05, 2016 29.21 29.54 28.91 29.01 1,342,472 +0.01(+0.05%)
Dec 02, 2016 29.22 29.55 28.71 29.00 1,557,652 -0.54(-1.83%)
Dec 01, 2016 30.00 30.49 29.30 29.54 1,340,198 -0.31(-1.06%)
Nov 30, 2016 30.26 30.33 29.86 29.86 823,594 -0.32(-1.04%)
Nov 29, 2016 30.04 30.45 30.04 30.17 975,418 +0.16(+0.53%)
Nov 28, 2016 30.42 30.68 29.87 30.01 894,452 -0.36(-1.20%)
Nov 25, 2016 30.47 30.75 30.31 30.38 495,340 -0.05(-0.15%)
Nov 23, 2016 30.42 30.42 30.42 0 +0.02(+0.07%)
Nov 22, 2016 29.83 30.45 29.72 30.40 1,407,868 +0.68(+2.31%)
Nov 21, 2016 29.69 29.98 29.49 29.71 992,652 +0.29(+0.99%)
Nov 18, 2016 29.42 29.74 29.20 29.42 1,812,084 -0.08(-0.27%)
Nov 17, 2016 29.36 29.92 29.13 29.50 1,175,398 +0.14(+0.48%)
Nov 16, 2016 29.17 29.59 29.00 29.36 1,002,880 +0.12(+0.43%)
Nov 15, 2016 28.62 29.42 28.56 29.24 1,472,666 +0.63(+2.20%)
Nov 14, 2016 27.86 28.76 27.86 28.61 2,247,368 +0.90(+3.23%)
Nov 11, 2016 26.97 27.76 26.75 27.71 1,121,740 +0.75(+2.76%)
Nov 10, 2016 27.80 27.97 26.95 26.97 1,169,970 -0.64(-2.32%)
Nov 09, 2016 27.02 27.84 26.89 27.61 1,258,826 +0.17(+0.60%)
Nov 08, 2016 27.41 27.75 26.86 27.45 1,079,440 +0.00(+0.02%)
Nov 07, 2016 26.00 27.51 25.63 27.44 2,074,382 +2.06(+8.10%)
Nov 04, 2016 25.00 25.60 24.95 25.39 773,028 +0.47(+1.89%)
Nov 03, 2016 24.95 25.42 24.89 24.92 1,051,916 +0.05(+0.22%)
Nov 02, 2016 25.68 25.73 24.84 24.86 1,439,534 -0.92(-3.59%)
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.