Cognex Cp (NQ: CGNX )

90.41 USD +2.00 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 87.59 90.90 87.59 90.41 865,412 +2.00(+2.26%)
Jul 29, 2021 86.82 88.58 86.59 88.41 612,036 +2.12(+2.46%)
Jul 28, 2021 84.20 86.62 83.83 86.29 339,147 +2.14(+2.54%)
Jul 27, 2021 85.25 85.25 82.95 84.15 350,785 -1.33(-1.56%)
Jul 26, 2021 86.08 86.41 85.29 85.48 335,768 -0.58(-0.67%)
Jul 23, 2021 84.99 86.22 84.50 86.06 343,393 +1.65(+1.95%)
Jul 22, 2021 84.88 85.19 84.03 84.41 311,927 -0.19(-0.22%)
Jul 21, 2021 83.83 84.71 83.76 84.60 439,616 +0.99(+1.18%)
Jul 20, 2021 81.78 84.07 81.43 83.61 873,989 +2.31(+2.84%)
Jul 19, 2021 81.53 82.86 80.87 81.30 1,282,790 -1.31(-1.59%)
Jul 16, 2021 84.62 84.94 82.54 82.61 506,068 -1.63(-1.93%)
Jul 15, 2021 84.39 84.96 83.86 84.24 532,433 -0.23(-0.27%)
Jul 14, 2021 85.27 85.68 84.05 84.47 377,172 -0.53(-0.62%)
Jul 13, 2021 85.81 86.00 84.90 85.00 427,681 -1.29(-1.49%)
Jul 12, 2021 86.92 87.00 86.00 86.29 692,014 -0.29(-0.33%)
Jul 09, 2021 85.41 86.66 85.18 86.58 433,995 +1.80(+2.12%)
Jul 08, 2021 84.51 85.46 83.72 84.78 665,926 -0.96(-1.12%)
Jul 07, 2021 85.19 85.97 84.03 85.74 720,016 +0.95(+1.12%)
Jul 06, 2021 84.60 85.01 83.51 84.79 607,263 +0.19(+0.22%)
Jul 02, 2021 84.66 84.93 84.21 84.60 551,423 +0.50(+0.59%)
Jul 01, 2021 83.60 84.25 82.82 84.10 808,775 +0.05(+0.06%)
Jun 30, 2021 83.74 84.61 83.21 84.05 819,718 +0.33(+0.39%)
Jun 29, 2021 82.95 83.99 82.77 83.72 505,797 +0.93(+1.12%)
Jun 28, 2021 82.45 83.13 82.00 82.79 800,454 +0.48(+0.58%)
Jun 25, 2021 82.97 83.35 81.93 82.31 1,129,231 +0.29(+0.35%)
Jun 24, 2021 80.62 82.12 80.42 82.02 637,419 +2.12(+2.65%)
Jun 23, 2021 79.75 80.65 79.49 79.90 430,278 +0.28(+0.35%)
Jun 22, 2021 79.21 79.79 78.11 79.62 475,709 +0.25(+0.31%)
Jun 21, 2021 78.00 79.57 77.42 79.37 512,860 +1.70(+2.19%)
Jun 18, 2021 78.49 78.96 77.24 77.67 979,470 -1.34(-1.70%)
Jun 17, 2021 79.30 79.61 78.54 79.01 459,942 -0.53(-0.67%)
Jun 16, 2021 79.72 80.44 78.86 79.54 555,528 -0.16(-0.20%)
Jun 15, 2021 80.08 80.24 79.47 79.70 363,830 -0.44(-0.55%)
Jun 14, 2021 80.09 80.43 79.56 80.14 543,071 +0.19(+0.24%)
Jun 11, 2021 80.00 80.28 79.30 79.95 428,929 +0.25(+0.31%)
Jun 10, 2021 78.95 79.77 78.40 79.70 544,074 +0.75(+0.95%)
Jun 09, 2021 79.65 79.93 78.86 78.95 565,912 -0.50(-0.63%)
Jun 08, 2021 78.85 79.57 78.32 79.45 569,205 +1.14(+1.46%)
Jun 07, 2021 79.22 79.58 78.06 78.31 677,150 -1.19(-1.50%)
Jun 04, 2021 78.19 79.55 78.15 79.50 598,406 +1.58(+2.03%)
Jun 03, 2021 78.19 78.81 77.53 77.92 775,512 -1.06(-1.34%)
Jun 02, 2021 79.30 79.51 78.63 78.98 393,676 -0.18(-0.23%)
Jun 01, 2021 80.15 80.15 78.53 79.16 470,693 -0.23(-0.29%)
May 28, 2021 78.80 79.84 78.23 79.39 602,803 +1.19(+1.52%)
May 27, 2021 78.24 79.35 77.49 78.20 1,066,027 +0.35(+0.45%)
May 26, 2021 78.08 78.54 76.94 77.85 667,268 -0.23(-0.29%)
May 25, 2021 77.64 78.50 77.44 78.08 644,430 +0.73(+0.94%)
May 24, 2021 77.53 78.03 77.11 77.35 462,927 +0.40(+0.52%)
May 21, 2021 77.41 78.14 76.90 76.95 812,666 -0.07(-0.09%)
May 20, 2021 76.04 77.64 76.04 77.02 899,693 +0.97(+1.28%)
May 19, 2021 73.86 76.25 73.03 76.05 980,353 +2.61(+3.55%)
May 18, 2021 74.24 74.98 73.42 73.44 783,822 -0.67(-0.90%)
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%)
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.