Cognex Cp (NQ: CGNX )

88.75 USD +1.50 (+1.72%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 85.51 87.44 85.51 87.25 658,937 +2.17(+2.55%)
Sep 21, 2021 85.81 86.13 84.04 85.08 493,252 +0.01(+0.01%)
Sep 20, 2021 86.96 87.05 84.06 85.07 885,476 -3.77(-4.24%)
Sep 17, 2021 90.69 91.35 88.13 88.84 2,505,885 -2.11(-2.32%)
Sep 16, 2021 89.78 91.02 88.75 90.95 730,331 +0.96(+1.07%)
Sep 15, 2021 88.28 90.00 88.28 89.99 707,045 +1.97(+2.24%)
Sep 14, 2021 88.00 89.48 87.28 88.02 551,396 +0.15(+0.17%)
Sep 13, 2021 88.98 88.98 87.00 87.87 563,260 +0.50(+0.57%)
Sep 10, 2021 88.00 88.48 87.29 87.37 518,062 +0.19(+0.22%)
Sep 09, 2021 86.28 88.73 86.11 87.18 514,307 +0.72(+0.83%)
Sep 08, 2021 87.46 87.50 85.96 86.46 482,341 -1.30(-1.48%)
Sep 07, 2021 88.45 88.52 87.02 87.76 470,874 -0.70(-0.79%)
Sep 03, 2021 88.23 88.84 87.78 88.46 399,747 +0.07(+0.08%)
Sep 02, 2021 88.06 88.74 87.81 88.39 399,439 +0.85(+0.97%)
Sep 01, 2021 88.82 89.90 87.43 87.54 603,288 -1.08(-1.22%)
Aug 31, 2021 89.33 90.45 88.29 88.62 810,726 -1.02(-1.14%)
Aug 30, 2021 89.26 90.26 89.00 89.64 334,897 +0.47(+0.53%)
Aug 27, 2021 88.28 89.53 87.49 89.17 636,632 +1.76(+2.01%)
Aug 26, 2021 87.89 88.48 87.13 87.41 529,392 -0.31(-0.35%)
Aug 25, 2021 87.21 88.59 87.01 87.72 440,594 +0.51(+0.58%)
Aug 24, 2021 86.94 87.94 86.94 87.21 578,901 +0.82(+0.95%)
Aug 23, 2021 85.20 86.61 85.11 86.39 510,377 +1.41(+1.66%)
Aug 20, 2021 83.51 85.05 83.51 84.98 365,845 +1.42(+1.70%)
Aug 19, 2021 83.49 84.23 82.60 83.56 439,500 -0.40(-0.48%)
Aug 18, 2021 82.50 84.71 82.19 83.96 1,526,410 +1.77(+2.15%)
Aug 17, 2021 82.47 82.50 81.49 82.19 612,984 -0.57(-0.69%)
Aug 16, 2021 82.19 82.92 81.71 82.76 656,474 +0.67(+0.82%)
Aug 13, 2021 81.72 82.21 81.28 82.09 718,607 +0.21(+0.26%)
Aug 12, 2021 83.68 83.68 81.79 81.88 591,750 -1.78(-2.13%)
Aug 11, 2021 85.32 85.35 83.20 83.66 512,786 -1.53(-1.80%)
Aug 10, 2021 86.78 87.79 84.85 85.19 939,637 -1.19(-1.38%)
Aug 09, 2021 86.27 87.25 85.84 86.38 679,238 +0.15(+0.17%)
Aug 06, 2021 87.38 89.23 85.65 86.23 1,126,251 -4.96(-5.44%)
Aug 05, 2021 90.29 91.93 90.29 91.19 561,217 +1.00(+1.11%)
Aug 04, 2021 89.14 90.79 88.58 90.19 522,403 +0.84(+0.94%)
Aug 03, 2021 89.73 90.39 88.30 89.35 520,728 -0.63(-0.70%)
Aug 02, 2021 91.00 91.50 89.76 89.98 725,418 -0.43(-0.48%)
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%)
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.