Cognex Cp (NQ: CGNX )

71.28 USD -0.56 (-0.78%)
Official Closing Price Updated: 7:11 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.64 16.64 16.05 16.46 444,281 -0.17(-1.02%)
Nov 27, 2009 16.64 16.89 16.61 16.63 63,214 -0.55(-3.20%)
Nov 25, 2009 17.46 17.51 17.16 17.18 76,472 -0.25(-1.43%)
Nov 24, 2009 17.56 17.58 17.24 17.43 81,985 -0.17(-0.97%)
Nov 23, 2009 17.42 17.73 17.42 17.60 110,720 +0.46(+2.68%)
Nov 20, 2009 17.10 17.36 17.00 17.14 117,255 -0.14(-0.81%)
Nov 19, 2009 17.46 17.47 17.06 17.28 136,263 -0.38(-2.15%)
Nov 18, 2009 17.80 17.87 17.55 17.66 77,074 -0.14(-0.79%)
Nov 17, 2009 17.98 18.17 17.72 17.80 109,846 -0.18(-1.00%)
Nov 16, 2009 17.12 18.11 17.07 17.98 146,077 +0.95(+5.58%)
Nov 13, 2009 16.99 17.12 16.76 17.03 74,874 +0.10(+0.59%)
Nov 12, 2009 17.41 17.73 16.88 16.93 115,529 -0.46(-2.65%)
Nov 11, 2009 17.45 17.60 17.15 17.39 96,419 +0.09(+0.52%)
Nov 10, 2009 17.21 17.55 17.16 17.30 70,897 -0.06(-0.35%)
Nov 09, 2009 17.15 17.40 17.06 17.36 109,570 +0.41(+2.42%)
Nov 06, 2009 16.85 17.19 16.84 16.95 112,135 -0.13(-0.76%)
Nov 05, 2009 16.71 17.15 16.71 17.08 130,875 +0.48(+2.89%)
Nov 04, 2009 16.89 17.06 16.59 16.60 212,296 -0.10(-0.60%)
Nov 03, 2009 16.25 16.84 16.02 16.70 249,790 +0.57(+3.53%)
Nov 02, 2009 16.15 16.23 15.83 16.13 169,013 +0.04(+0.25%)
Oct 30, 2009 16.42 16.47 15.93 16.09 203,172 -0.49(-2.96%)
Oct 29, 2009 16.57 16.67 16.39 16.58 125,664 +0.13(+0.79%)
Oct 28, 2009 16.79 16.97 16.38 16.45 151,545 -0.32(-1.91%)
Oct 27, 2009 16.90 17.10 16.69 16.77 130,103 -0.05(-0.30%)
Oct 26, 2009 16.83 17.30 16.62 16.82 184,648 -0.04(-0.24%)
Oct 23, 2009 16.94 17.23 16.77 16.86 166,621 -0.26(-1.52%)
Oct 22, 2009 16.99 17.18 16.70 17.12 96,444 +0.15(+0.88%)
Oct 21, 2009 17.21 17.59 16.93 16.97 154,299 -0.24(-1.39%)
Oct 20, 2009 16.96 17.38 16.96 17.21 139,820 -0.12(-0.69%)
Oct 19, 2009 17.22 17.42 17.00 17.33 103,994 +0.22(+1.29%)
Oct 16, 2009 16.87 17.21 16.67 17.11 138,248 +0.15(+0.88%)
Oct 15, 2009 16.84 17.02 16.72 16.96 98,934 +0.04(+0.24%)
Oct 14, 2009 17.08 17.12 16.84 16.92 126,843 +0.00(+0.00%)
Oct 13, 2009 17.07 17.13 16.77 16.92 132,305 -0.20(-1.17%)
Oct 12, 2009 17.15 17.21 16.77 17.12 111,498 +0.31(+1.84%)
Oct 09, 2009 16.51 16.87 16.49 16.81 221,058 +0.30(+1.82%)
Oct 08, 2009 16.28 16.60 16.18 16.51 202,540 +0.37(+2.29%)
Oct 07, 2009 16.16 16.41 16.09 16.14 61,391 -0.14(-0.86%)
Oct 06, 2009 15.94 16.34 15.87 16.28 81,227 +0.35(+2.20%)
Oct 05, 2009 15.80 15.93 15.64 15.93 108,906 +0.25(+1.59%)
Oct 02, 2009 15.78 15.95 15.59 15.68 114,503 -0.20(-1.26%)
Oct 01, 2009 16.26 16.38 15.88 15.88 143,824 -0.50(-3.05%)
Sep 30, 2009 16.57 16.69 16.23 16.38 112,284 -0.21(-1.27%)
Sep 29, 2009 16.69 16.73 16.50 16.59 94,568 -0.13(-0.78%)
Sep 28, 2009 16.48 16.95 16.37 16.72 97,953 +0.28(+1.70%)
Sep 25, 2009 16.74 16.74 16.35 16.44 87,732 -0.30(-1.79%)
Sep 24, 2009 17.09 17.19 16.63 16.74 90,305 -0.33(-1.93%)
Sep 23, 2009 16.89 17.29 16.77 17.07 146,958 +0.15(+0.89%)
Sep 22, 2009 17.11 17.19 16.83 16.92 74,483 -0.12(-0.70%)
Sep 21, 2009 17.21 17.47 17.02 17.04 96,877 -0.38(-2.18%)
Sep 18, 2009 17.26 17.53 17.05 17.42 237,977 +0.21(+1.22%)
Sep 17, 2009 17.32 17.87 17.08 17.21 231,673 -0.10(-0.58%)
Sep 16, 2009 16.92 17.35 16.83 17.31 127,744 +0.39(+2.30%)
Sep 15, 2009 16.53 16.94 16.53 16.92 141,406 +0.31(+1.87%)
Sep 14, 2009 16.33 16.62 16.26 16.61 61,132 +0.11(+0.67%)
Sep 11, 2009 16.66 16.67 16.27 16.50 122,769 -0.19(-1.14%)
Sep 10, 2009 16.57 16.69 16.40 16.69 75,035 +0.05(+0.30%)
Sep 09, 2009 16.28 16.72 16.28 16.64 101,001 +0.24(+1.46%)
Sep 08, 2009 16.41 16.42 16.08 16.40 86,554 +0.07(+0.43%)
Sep 04, 2009 16.21 16.37 15.98 16.33 114,287 +0.12(+0.74%)
Sep 03, 2009 16.11 16.22 15.99 16.21 99,865 +0.11(+0.68%)
Sep 02, 2009 16.06 16.27 15.96 16.10 178,524 -0.05(-0.31%)
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.