Cognex Cp (NQ: CGNX )

82.59 USD +1.17 (+1.44%)
Official Closing Price Updated: 7:25 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 7.188 7.290 7.060 7.072 1,253,200 -0.14(-1.94%)
Dec 30, 2003 7.190 7.287 7.112 7.213 747,556 +0.05(+0.66%)
Dec 29, 2003 6.940 7.173 6.938 7.165 788,152 +0.25(+3.62%)
Dec 26, 2003 6.840 6.997 6.803 6.915 280,572 +0.04(+0.66%)
Dec 24, 2003 7.029 7.060 6.832 6.870 418,272 -0.18(-2.52%)
Dec 23, 2003 6.840 7.048 6.800 7.048 842,540 +0.22(+3.15%)
Dec 22, 2003 6.730 6.838 6.688 6.832 758,036 +0.09(+1.30%)
Dec 19, 2003 6.853 6.950 6.692 6.745 1,788,716 -0.10(-1.50%)
Dec 18, 2003 6.612 6.885 6.585 6.848 665,836 +0.25(+3.87%)
Dec 17, 2003 6.740 6.750 6.559 6.593 438,856 -0.05(-0.79%)
Dec 16, 2003 6.633 6.723 6.562 6.645 794,816 +0.01(+0.15%)
Dec 15, 2003 7.062 7.062 6.588 6.635 737,656 -0.24(-3.49%)
Dec 12, 2003 6.817 6.902 6.758 6.875 675,188 +0.09(+1.40%)
Dec 11, 2003 6.593 6.817 6.543 6.780 937,796 +0.21(+3.27%)
Dec 10, 2003 6.665 6.753 6.543 6.565 696,708 -0.10(-1.46%)
Dec 09, 2003 6.893 6.987 6.655 6.662 1,143,064 -0.17(-2.49%)
Dec 08, 2003 6.975 7.000 6.763 6.832 1,128,216 -0.07(-0.98%)
Dec 05, 2003 6.805 6.895 6.763 6.900 671,972 +0.09(+1.39%)
Dec 04, 2003 6.900 6.900 6.737 6.805 916,116 -0.01(-0.18%)
Dec 03, 2003 7.067 7.097 6.775 6.817 1,288,604 -0.16(-2.26%)
Dec 02, 2003 7.000 7.030 6.945 6.975 1,310,708 -0.03(-0.36%)
Dec 01, 2003 7.013 7.015 6.912 7.000 1,080,532 +0.13(+1.93%)
Nov 28, 2003 7.000 7.003 6.850 6.867 538,416 +0.01(+0.18%)
Nov 26, 2003 6.875 7.000 6.750 6.855 1,426,312 +0.23(+3.47%)
Nov 25, 2003 6.670 6.685 6.550 6.625 1,055,948 -0.02(-0.34%)
Nov 24, 2003 6.575 6.688 6.540 6.647 884,664 +0.13(+2.03%)
Nov 21, 2003 6.600 6.730 6.475 6.515 661,404 -0.08(-1.29%)
Nov 20, 2003 6.662 6.745 6.545 6.600 650,416 -0.13(-1.93%)
Nov 19, 2003 6.685 6.795 6.615 6.730 583,096 +0.09(+1.36%)
Nov 18, 2003 6.720 6.720 6.625 6.640 765,556 -0.07(-1.01%)
Nov 17, 2003 6.777 6.822 6.513 6.707 1,050,188 -0.11(-1.54%)
Nov 14, 2003 6.888 6.950 6.758 6.812 894,360 -0.10(-1.48%)
Nov 13, 2003 6.872 6.952 6.872 6.915 684,464 +0.01(+0.14%)
Nov 12, 2003 6.750 6.935 6.710 6.905 1,058,496 +0.19(+2.79%)
Nov 11, 2003 6.820 6.880 6.638 6.718 285,960 -0.10(-1.54%)
Nov 10, 2003 7.010 7.013 6.808 6.822 941,360 -0.19(-2.67%)
Nov 07, 2003 7.000 7.107 6.992 7.010 666,088 +0.01(+0.14%)
Nov 06, 2003 6.900 7.043 6.862 7.000 533,244 +0.06(+0.83%)
Nov 05, 2003 6.975 7.065 6.827 6.942 776,280 -0.06(-0.82%)
Nov 04, 2003 6.950 7.100 6.950 7.000 757,952 +0.08(+1.08%)
Nov 03, 2003 6.737 7.107 6.713 6.925 1,280,236 +0.21(+3.17%)
Oct 31, 2003 6.735 6.875 6.705 6.713 609,348 -0.05(-0.74%)
Oct 30, 2003 6.815 6.870 6.723 6.763 527,316 -0.05(-0.77%)
Oct 29, 2003 6.785 6.815 6.670 6.815 1,832,204 +0.04(+0.63%)
Oct 28, 2003 6.475 6.817 6.475 6.772 1,783,048 +0.28(+4.39%)
Oct 27, 2003 6.548 6.600 6.402 6.488 567,200 +0.06(+0.86%)
Oct 24, 2003 6.340 6.497 6.263 6.433 1,196,400 +0.10(+1.58%)
Oct 23, 2003 6.537 6.548 6.250 6.332 2,218,000 -0.25(-3.72%)
Oct 22, 2003 7.128 7.130 6.562 6.577 2,664,000 -0.58(-8.07%)
Oct 21, 2003 7.133 7.183 7.125 7.155 741,408 -0.02(-0.28%)
Oct 20, 2003 7.138 7.325 7.088 7.175 1,402,804 -0.04(-0.55%)
Oct 17, 2003 7.525 7.527 6.923 7.215 1,522,136 -0.43(-5.59%)
Oct 16, 2003 7.505 7.725 7.463 7.643 909,868 +0.14(+1.83%)
Oct 15, 2003 7.713 7.740 7.250 7.505 2,575,336 -0.27(-3.47%)
Oct 14, 2003 7.555 7.777 7.455 7.775 1,206,224 +0.23(+3.08%)
Oct 13, 2003 7.550 7.560 7.420 7.543 742,616 +0.04(+0.47%)
Oct 10, 2003 7.490 7.527 7.372 7.508 675,980 +0.02(+0.23%)
Oct 09, 2003 7.492 7.543 7.385 7.490 785,724 +0.08(+1.04%)
Oct 08, 2003 7.465 7.495 7.390 7.413 1,240,232 -0.07(-0.96%)
Oct 07, 2003 7.290 7.492 7.250 7.485 755,400 +0.15(+2.08%)
Oct 06, 2003 7.305 7.372 7.222 7.332 808,392 +0.06(+0.79%)
Oct 03, 2003 6.982 7.338 6.963 7.275 1,198,568 +0.39(+5.63%)
Oct 02, 2003 6.790 6.957 6.790 6.888 1,048,364 +0.08(+1.14%)
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.