Cognex Cp (NQ: CGNX )

84.75 USD +0.38 (+0.45%)
Streaming Delayed Price Updated: 9:35 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 30.99 31.03 29.87 30.94 225,045 +0.10(+0.32%)
Nov 29, 2005 30.75 30.93 30.35 30.84 189,565 +0.32(+1.05%)
Nov 28, 2005 31.44 31.44 30.48 30.52 229,649 -0.69(-2.21%)
Nov 25, 2005 30.92 31.30 30.92 31.21 18,449 +0.19(+0.61%)
Nov 23, 2005 30.89 31.50 30.89 31.02 104,496 +0.00(+0.00%)
Nov 22, 2005 30.90 31.14 30.68 31.02 164,982 +0.34(+1.11%)
Nov 21, 2005 30.74 30.90 30.62 30.68 226,091 -0.02(-0.07%)
Nov 18, 2005 30.63 30.92 30.55 30.70 199,993 +0.25(+0.82%)
Nov 17, 2005 30.25 30.68 30.08 30.45 284,043 +0.20(+0.66%)
Nov 16, 2005 30.02 30.44 29.99 30.25 142,346 +0.24(+0.80%)
Nov 15, 2005 30.74 30.98 29.99 30.01 169,951 -0.89(-2.88%)
Nov 14, 2005 30.82 31.22 30.79 30.90 145,740 +0.03(+0.10%)
Nov 11, 2005 30.94 31.11 30.66 30.87 53,430 -0.29(-0.93%)
Nov 10, 2005 30.65 31.42 30.25 31.16 241,989 +0.42(+1.37%)
Nov 09, 2005 30.39 30.91 30.24 30.74 145,458 +0.15(+0.49%)
Nov 08, 2005 30.19 30.79 30.00 30.59 138,245 +0.10(+0.33%)
Nov 07, 2005 30.83 30.99 30.34 30.49 276,478 -0.17(-0.55%)
Nov 04, 2005 30.24 30.77 30.20 30.66 246,335 +0.50(+1.66%)
Nov 03, 2005 29.67 30.20 29.67 30.16 248,739 +0.76(+2.59%)
Nov 02, 2005 28.35 29.66 28.35 29.40 172,408 +1.19(+4.22%)
Nov 01, 2005 28.40 28.66 27.96 28.21 165,322 -0.37(-1.29%)
Oct 31, 2005 28.18 28.74 28.02 28.58 204,162 +0.54(+1.93%)
Oct 28, 2005 27.43 28.22 27.02 28.04 138,683 +0.85(+3.13%)
Oct 27, 2005 27.98 28.25 26.93 27.19 247,060 -0.97(-3.44%)
Oct 26, 2005 28.35 28.78 27.74 28.16 208,936 -0.45(-1.57%)
Oct 25, 2005 28.71 28.81 28.18 28.61 152,241 -0.28(-0.97%)
Oct 24, 2005 28.25 28.89 28.02 28.89 110,350 +0.73(+2.59%)
Oct 21, 2005 27.74 28.60 27.74 28.16 168,145 +0.29(+1.04%)
Oct 20, 2005 27.68 28.14 27.11 27.87 253,221 +0.26(+0.94%)
Oct 19, 2005 27.69 27.84 26.78 27.61 490,896 -0.26(-0.93%)
Oct 18, 2005 28.68 29.60 26.82 27.87 561,739 -1.33(-4.55%)
Oct 17, 2005 29.34 29.34 28.30 29.20 240,906 -0.23(-0.78%)
Oct 14, 2005 30.03 30.03 28.80 29.43 260,269 -0.34(-1.14%)
Oct 13, 2005 28.83 30.05 28.42 29.77 589,690 +0.83(+2.87%)
Oct 12, 2005 28.92 29.30 27.99 28.94 227,879 -0.16(-0.55%)
Oct 11, 2005 30.25 30.36 29.09 29.10 165,101 -1.07(-3.55%)
Oct 10, 2005 30.18 30.61 29.48 30.17 191,179 +0.14(+0.47%)
Oct 07, 2005 29.76 30.30 28.82 30.03 212,677 +0.42(+1.42%)
Oct 06, 2005 30.37 30.77 29.36 29.61 282,450 -0.60(-1.99%)
Oct 05, 2005 30.43 31.23 29.32 30.21 178,584 -0.40(-1.31%)
Oct 04, 2005 31.26 31.73 30.54 30.61 178,684 -0.59(-1.89%)
Oct 03, 2005 30.01 31.22 29.86 31.20 248,732 +1.13(+3.76%)
Sep 30, 2005 29.77 30.35 29.14 30.07 181,197 +0.50(+1.69%)
Sep 29, 2005 28.91 29.65 28.55 29.57 100,694 +0.51(+1.75%)
Sep 28, 2005 28.63 29.37 28.32 29.06 128,378 +0.35(+1.22%)
Sep 27, 2005 29.52 29.59 28.25 28.71 137,845 -0.67(-2.28%)
Sep 26, 2005 29.19 29.70 28.71 29.38 258,640 +0.37(+1.28%)
Sep 23, 2005 29.01 29.21 28.36 29.01 110,129 +0.08(+0.28%)
Sep 22, 2005 28.93 29.49 28.55 28.93 150,832 -0.44(-1.50%)
Sep 21, 2005 30.46 30.50 29.12 29.37 149,230 -1.23(-4.02%)
Sep 20, 2005 30.39 31.37 30.25 30.60 161,553 +0.29(+0.96%)
Sep 19, 2005 31.17 31.34 30.12 30.31 159,326 -0.94(-3.01%)
Sep 16, 2005 30.30 31.25 30.07 31.25 676,957 +1.05(+3.48%)
Sep 15, 2005 29.54 30.25 29.54 30.20 212,098 +0.58(+1.96%)
Sep 14, 2005 30.11 30.26 29.28 29.62 175,200 -0.48(-1.59%)
Sep 13, 2005 31.25 31.25 29.98 30.10 198,788 -1.34(-4.26%)
Sep 12, 2005 30.45 31.50 30.25 31.44 216,543 +0.87(+2.85%)
Sep 09, 2005 30.03 30.73 29.98 30.57 194,414 +0.53(+1.76%)
Sep 08, 2005 30.06 30.20 29.52 30.04 167,525 -0.14(-0.46%)
Sep 07, 2005 30.82 30.94 29.97 30.18 168,968 -0.72(-2.33%)
Sep 06, 2005 30.43 31.08 30.29 30.90 167,452 +0.55(+1.81%)
Sep 02, 2005 29.74 30.67 29.74 30.35 167,327 +0.49(+1.64%)
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.