Cognex Cp (NQ: CGNX )

76.19 USD -2.38 (-3.03%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 76.85 77.91 75.72 76.19 536,332 -2.38(-3.03%)
Nov 24, 2021 78.24 79.25 78.02 78.57 567,460 +0.02(+0.03%)
Nov 23, 2021 77.53 78.83 77.22 78.55 825,921 +0.56(+0.72%)
Nov 22, 2021 80.16 80.33 77.96 77.99 630,937 -1.98(-2.48%)
Nov 19, 2021 79.44 80.10 78.94 79.97 704,212 +0.64(+0.81%)
Nov 18, 2021 81.28 79.81 79.17 79.33 828,175 -2.09(-2.57%)
Nov 17, 2021 82.39 82.39 80.34 81.42 790,035 -0.68(-0.83%)
Nov 16, 2021 83.16 84.00 81.89 82.10 622,445 -1.06(-1.27%)
Nov 15, 2021 82.65 83.69 82.65 83.16 659,825 +0.14(+0.17%)
Nov 12, 2021 82.34 83.57 81.06 83.02 627,366 +2.75(+3.43%)
Nov 11, 2021 81.22 81.22 79.80 80.27 1,020,587 -0.29(-0.36%)
Nov 10, 2021 82.63 80.17 80.56 888,640 -2.64(-3.17%)
Nov 09, 2021 82.29 84.77 82.02 83.20 1,181,433 +1.36(+1.66%)
Nov 08, 2021 81.51 82.23 78.77 81.84 1,358,568 +2.88(+3.65%)
Nov 05, 2021 79.50 82.00 75.79 78.96 3,447,295 -12.30(-13.48%)
Nov 04, 2021 91.00 91.79 90.20 91.26 609,043 +0.67(+0.74%)
Nov 03, 2021 91.90 92.17 89.54 90.59 404,078 -1.14(-1.24%)
Nov 02, 2021 88.26 91.75 88.10 91.73 744,932 +3.32(+3.76%)
Nov 01, 2021 87.70 89.19 88.40 88.41 488,247 +0.82(+0.94%)
Oct 29, 2021 86.27 88.51 86.00 87.59 529,314 +0.80(+0.92%)
Oct 28, 2021 85.79 86.91 85.62 86.79 659,638 +1.71(+2.01%)
Oct 27, 2021 86.98 87.21 84.97 85.08 417,049 -1.74(-2.00%)
Oct 26, 2021 86.85 86.82 382,784 +0.69(+0.80%)
Oct 25, 2021 85.30 86.78 84.71 86.13 428,949 +1.21(+1.42%)
Oct 22, 2021 86.00 86.75 84.79 84.92 266,042 -0.93(-1.08%)
Oct 21, 2021 84.55 85.89 84.55 85.85 246,621 +1.07(+1.26%)
Oct 20, 2021 86.24 86.24 84.52 84.78 323,822 -1.46(-1.69%)
Oct 19, 2021 86.54 86.71 85.45 86.24 424,618 +0.23(+0.27%)
Oct 18, 2021 83.99 86.13 83.16 86.01 434,769 +1.60(+1.90%)
Oct 15, 2021 83.55 84.66 83.24 84.41 511,266 +1.51(+1.82%)
Oct 14, 2021 81.08 82.94 80.81 82.90 338,296 +2.63(+3.28%)
Oct 13, 2021 80.77 80.77 79.77 80.27 345,399 +0.05(+0.06%)
Oct 12, 2021 79.78 80.31 79.46 80.22 504,236 +0.77(+0.97%)
Oct 11, 2021 80.21 80.96 79.38 79.45 430,817 -0.84(-1.05%)
Oct 08, 2021 80.99 81.50 80.15 80.29 312,290 -0.66(-0.82%)
Oct 07, 2021 81.19 81.90 80.63 80.95 427,298 +0.15(+0.19%)
Oct 06, 2021 79.71 80.81 79.16 80.80 458,879 +0.00(+0.00%)
Oct 05, 2021 80.88 81.70 80.03 80.80 738,574 +0.59(+0.74%)
Oct 04, 2021 80.78 81.03 79.22 80.21 766,996 -1.13(-1.39%)
Oct 01, 2021 80.38 81.98 79.69 81.34 529,520 +1.12(+1.40%)
Sep 30, 2021 80.58 81.37 79.90 80.22 721,922 +0.46(+0.58%)
Sep 29, 2021 80.83 81.38 78.32 79.76 1,114,047 -0.74(-0.92%)
Sep 28, 2021 84.30 84.90 80.37 80.50 1,025,566 -5.04(-5.89%)
Sep 27, 2021 88.10 89.65 84.56 85.54 1,008,931 -2.73(-3.09%)
Sep 24, 2021 88.25 89.06 88.02 88.27 396,897 -0.69(-0.78%)
Sep 23, 2021 87.67 89.11 87.65 88.96 426,558 +1.71(+1.96%)
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%)
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.