Skip to main content

Cognex Corp (NQ: CGNX )

39.69 +1.21 (+3.13%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 37.50 38.10 36.91 37.49 10,319,905 +0.09(+0.24%)
Nov 29, 2023 37.03 37.77 36.86 37.40 1,981,696 +0.79(+2.15%)
Nov 28, 2023 36.54 36.82 36.25 36.62 1,402,443 +0.08(+0.22%)
Nov 27, 2023 36.48 36.77 35.92 36.54 1,318,371 -0.30(-0.81%)
Nov 24, 2023 36.57 37.21 36.32 36.84 569,416 +0.22(+0.60%)
Nov 22, 2023 37.06 37.36 36.59 36.62 1,150,037 -0.15(-0.41%)
Nov 21, 2023 36.86 36.92 36.32 36.77 963,096 -0.27(-0.73%)
Nov 20, 2023 36.76 37.31 36.62 37.04 968,059 +0.30(+0.81%)
Nov 17, 2023 36.70 36.83 36.26 36.74 878,708 +0.37(+1.01%)
Nov 16, 2023 37.21 37.21 36.18 36.37 935,681 -0.72(-1.94%)
Nov 15, 2023 36.49 38.22 36.49 37.09 1,942,288 +0.61(+1.66%)
Nov 14, 2023 36.01 36.77 35.85 36.49 1,081,802 +1.40(+3.99%)
Nov 13, 2023 35.75 35.88 35.04 35.09 1,089,801 -1.02(-2.83%)
Nov 10, 2023 35.48 36.14 35.19 36.11 809,318 +0.82(+2.33%)
Nov 09, 2023 36.51 36.59 35.23 35.28 743,963 -0.99(-2.74%)
Nov 08, 2023 36.58 36.87 36.27 36.28 1,075,016 -0.14(-0.38%)
Nov 07, 2023 35.58 36.52 35.53 36.42 1,068,966 +0.69(+1.94%)
Nov 06, 2023 35.99 36.15 35.67 35.72 1,514,273 -0.27(-0.74%)
Nov 03, 2023 35.40 36.35 35.24 35.99 1,260,228 +1.02(+2.92%)
Nov 02, 2023 35.10 35.73 34.69 34.97 1,127,775 +0.46(+1.32%)
Nov 01, 2023 35.59 35.59 34.02 34.51 1,904,795 -1.21(-3.39%)
Oct 31, 2023 34.29 36.47 34.11 35.72 2,257,312 +1.04(+3.01%)
Oct 30, 2023 34.49 35.10 34.40 34.68 1,837,436 +0.30(+0.87%)
Oct 27, 2023 34.44 34.60 34.06 34.38 1,731,285 -0.02(-0.06%)
Oct 26, 2023 34.86 34.99 34.38 34.40 1,167,285 -0.33(-0.94%)
Oct 25, 2023 35.33 35.33 34.56 34.73 1,157,755 -0.81(-2.29%)
Oct 24, 2023 36.02 36.10 35.40 35.54 1,149,527 -0.48(-1.32%)
Oct 23, 2023 36.10 36.67 35.86 36.02 1,250,232 -0.21(-0.58%)
Oct 20, 2023 36.43 36.45 35.93 36.23 1,033,957 -0.29(-0.79%)
Oct 19, 2023 36.77 37.30 36.29 36.52 1,173,393 -0.24(-0.65%)
Oct 18, 2023 37.92 38.03 36.69 36.75 1,338,279 -1.54(-4.02%)
Oct 17, 2023 38.66 39.12 38.17 38.29 1,564,142 -0.80(-2.06%)
Oct 16, 2023 38.46 39.25 38.43 39.10 1,204,783 +1.12(+2.95%)
Oct 13, 2023 38.95 39.20 37.71 37.97 1,991,982 -1.11(-2.84%)
Oct 12, 2023 40.58 40.58 39.06 39.09 1,386,027 -1.54(-3.79%)
Oct 11, 2023 41.19 41.43 40.29 40.62 981,113 -0.58(-1.40%)
Oct 10, 2023 41.07 41.79 40.99 41.20 802,290 +0.13(+0.31%)
Oct 09, 2023 41.12 41.75 40.81 41.07 756,022 -0.76(-1.83%)
Oct 06, 2023 41.47 42.19 41.26 41.84 734,519 +0.18(+0.43%)
Oct 05, 2023 42.02 42.63 41.10 41.66 904,900 +0.07(+0.17%)
Oct 04, 2023 41.14 41.69 40.86 41.59 601,454 +0.65(+1.58%)
Oct 03, 2023 41.56 41.90 40.77 40.94 496,153 -0.97(-2.32%)
Oct 02, 2023 42.02 42.41 41.67 41.91 608,158 -0.21(-0.49%)
Sep 29, 2023 42.50 42.84 42.07 42.12 639,712 +0.10(+0.24%)
Sep 28, 2023 41.75 42.54 41.60 42.02 659,008 +0.40(+0.95%)
Sep 27, 2023 41.91 41.97 41.20 41.63 928,173 +0.08(+0.19%)
Sep 26, 2023 41.90 42.14 41.21 41.55 834,380 -0.83(-1.97%)
Sep 25, 2023 42.01 42.43 42.17 42.38 547,987 +0.29(+0.68%)
Sep 22, 2023 42.45 42.78 42.05 42.09 559,820 -0.16(-0.38%)
Sep 21, 2023 42.28 42.56 42.07 42.25 876,611 -0.64(-1.48%)
Sep 20, 2023 43.88 44.07 42.67 42.89 573,208 -0.74(-1.71%)
Sep 19, 2023 44.02 44.08 43.31 43.63 711,428 -0.53(-1.19%)
Sep 18, 2023 43.44 44.31 43.34 44.16 744,788 +0.71(+1.64%)
Sep 15, 2023 43.23 43.58 42.74 43.44 2,436,928 +0.15(+0.34%)
Sep 14, 2023 43.20 43.47 43.00 43.29 959,755 +0.44(+1.02%)
Sep 13, 2023 42.42 43.30 42.41 42.86 1,129,587 +0.62(+1.46%)
Sep 12, 2023 42.61 42.81 42.22 42.24 758,040 -0.67(-1.55%)
Sep 11, 2023 43.53 43.53 42.78 42.91 648,966 -0.34(-0.78%)
Sep 08, 2023 43.67 43.87 43.04 43.24 651,086 -0.42(-0.95%)
Sep 07, 2023 44.79 44.88 43.54 43.66 838,532 -1.56(-3.45%)
Sep 06, 2023 45.13 45.59 44.68 45.22 649,449 +0.09(+0.20%)
Sep 05, 2023 46.68 46.74 45.09 45.13 722,898 -2.00(-4.23%)
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.