Cognex Cp (NQ: CGNX )

63.85 USD +1.23 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 63.06 63.85 61.64 63.85 745,638 +1.23(+1.96%)
Jan 27, 2022 64.16 64.63 62.32 62.62 752,476 -0.95(-1.49%)
Jan 26, 2022 66.59 67.48 63.22 63.57 840,541 -2.03(-3.09%)
Jan 25, 2022 67.08 67.12 65.09 65.60 797,651 -2.11(-3.12%)
Jan 24, 2022 65.06 67.86 63.96 67.71 1,127,069 +1.62(+2.45%)
Jan 21, 2022 66.21 67.68 65.67 66.09 1,112,114 -0.58(-0.87%)
Jan 20, 2022 69.46 69.97 66.50 66.67 910,534 -2.18(-3.17%)
Jan 19, 2022 69.27 70.50 68.79 68.85 560,085 -0.13(-0.19%)
Jan 18, 2022 69.35 69.99 68.61 68.98 898,838 -1.68(-2.38%)
Jan 14, 2022 70.66 0 -0.71(-0.99%)
Jan 13, 2022 73.55 74.30 71.26 71.37 360,884 -2.34(-3.17%)
Jan 12, 2022 74.42 74.92 73.52 73.71 594,554 -0.71(-0.95%)
Jan 11, 2022 72.50 74.80 71.98 74.42 858,562 +2.51(+3.49%)
Jan 10, 2022 70.61 72.02 69.35 71.91 858,061 +0.43(+0.60%)
Jan 07, 2022 72.62 73.16 70.62 71.48 867,785 -1.37(-1.88%)
Jan 06, 2022 72.48 73.81 71.53 72.85 817,368 -0.17(-0.23%)
Jan 05, 2022 75.10 75.38 72.97 73.02 663,771 -2.51(-3.32%)
Jan 04, 2022 77.00 77.22 75.41 75.53 564,963 -1.40(-1.82%)
Jan 03, 2022 77.92 78.40 76.57 76.93 413,413 -0.83(-1.07%)
Dec 31, 2021 77.75 78.65 77.64 77.76 298,316 -0.13(-0.17%)
Dec 30, 2021 78.93 79.37 77.75 77.89 340,213 -0.79(-1.00%)
Dec 29, 2021 78.59 79.38 78.00 78.68 399,219 +0.09(+0.11%)
Dec 28, 2021 79.77 79.79 78.29 78.59 281,730 -0.77(-0.97%)
Dec 27, 2021 77.76 79.42 77.50 79.36 394,662 +1.74(+2.24%)
Dec 23, 2021 77.42 77.98 77.14 77.62 258,270 +0.43(+0.56%)
Dec 22, 2021 76.80 77.49 76.47 77.19 357,013 +0.41(+0.53%)
Dec 21, 2021 75.94 76.87 75.45 76.78 515,974 +1.72(+2.29%)
Dec 20, 2021 75.01 75.31 74.25 75.06 597,860 -0.85(-1.12%)
Dec 17, 2021 75.74 77.53 75.00 75.91 2,079,533 +0.07(+0.09%)
Dec 16, 2021 78.04 78.29 75.38 75.84 482,372 -2.03(-2.61%)
Dec 15, 2021 75.89 78.07 74.87 77.87 673,546 +2.48(+3.29%)
Dec 14, 2021 76.18 76.81 74.79 75.39 700,533 -1.48(-1.93%)
Dec 13, 2021 75.90 77.20 75.62 76.87 764,861 +0.61(+0.80%)
Dec 10, 2021 76.91 77.69 75.52 76.26 655,127 +0.50(+0.66%)
Dec 09, 2021 77.33 77.53 75.73 75.76 548,082 -1.77(-2.28%)
Dec 08, 2021 77.06 78.33 76.20 77.53 548,672 +0.00(+0.00%)
Dec 07, 2021 77.36 78.59 76.98 77.53 641,917 +1.89(+2.50%)
Dec 06, 2021 75.35 76.35 74.12 75.64 683,319 +0.42(+0.56%)
Dec 03, 2021 76.17 76.85 74.21 75.22 873,203 -0.76(-1.00%)
Dec 02, 2021 75.01 76.67 74.44 75.98 602,063 +1.04(+1.39%)
Dec 01, 2021 78.75 78.92 74.88 74.94 678,072 -2.31(-2.99%)
Nov 30, 2021 77.87 79.10 76.18 77.25 1,094,072 -1.41(-1.79%)
Nov 29, 2021 77.52 79.31 77.44 78.66 665,560 +2.47(+3.24%)
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%)
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.