Cognex Cp (NQ: CGNX )

84.37 USD -0.81 (-0.95%)
Official Closing Price Updated: 4:06 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 23.13 23.69 22.92 23.11 183,000 -0.02(-0.09%)
Feb 27, 2002 23.00 23.47 22.90 23.13 118,800 +0.22(+0.96%)
Feb 26, 2002 22.61 23.09 22.16 22.91 132,100 +0.32(+1.42%)
Feb 25, 2002 21.44 23.05 21.44 22.59 87,500 +0.99(+4.58%)
Feb 22, 2002 21.59 22.15 21.44 21.60 99,300 -0.03(-0.14%)
Feb 21, 2002 22.60 22.94 21.45 21.63 118,200 -0.81(-3.61%)
Feb 20, 2002 22.08 22.72 22.08 22.44 132,300 +0.24(+1.08%)
Feb 19, 2002 23.12 23.26 22.08 22.20 82,400 -0.87(-3.77%)
Feb 18, 2002 23.26 23.39 22.83 23.07 182,400 +0.00(+0.00%)
Feb 15, 2002 23.26 23.39 22.83 23.07 181,400 -0.19(-0.82%)
Feb 14, 2002 23.12 23.70 23.01 23.26 153,100 +0.09(+0.39%)
Feb 13, 2002 22.87 23.57 22.87 23.17 140,600 +0.17(+0.74%)
Feb 12, 2002 22.40 23.46 22.25 23.00 203,900 +0.70(+3.14%)
Feb 11, 2002 22.10 23.08 22.01 22.30 145,000 +0.20(+0.90%)
Feb 08, 2002 21.35 22.14 21.34 22.10 230,300 +0.69(+3.22%)
Feb 07, 2002 21.95 22.51 21.38 21.41 251,200 -0.54(-2.46%)
Feb 06, 2002 22.33 22.46 21.66 21.95 135,100 -0.25(-1.13%)
Feb 05, 2002 22.27 22.32 21.20 22.20 337,500 -0.45(-1.99%)
Feb 04, 2002 23.04 23.26 22.28 22.65 191,600 -0.42(-1.82%)
Feb 01, 2002 24.14 24.54 23.05 23.07 242,100 -1.03(-4.27%)
Jan 31, 2002 23.30 24.25 23.20 24.10 161,800 +0.50(+2.12%)
Jan 30, 2002 24.06 24.08 22.72 23.60 588,600 -0.57(-2.36%)
Jan 29, 2002 23.22 24.60 22.25 24.17 902,900 -0.95(-3.78%)
Jan 28, 2002 24.79 25.27 24.65 25.12 183,800 +0.51(+2.07%)
Jan 25, 2002 24.84 25.05 24.32 24.61 420,900 -0.13(-0.53%)
Jan 24, 2002 23.75 25.00 23.75 24.74 213,200 +0.99(+4.17%)
Jan 23, 2002 23.01 24.20 22.61 23.75 310,900 +0.61(+2.64%)
Jan 22, 2002 23.86 23.94 22.85 23.14 214,200 -0.72(-3.02%)
Jan 21, 2002 24.57 24.58 23.49 23.86 174,700 +0.00(+0.00%)
Jan 18, 2002 24.57 24.58 23.49 23.86 173,500 -1.19(-4.75%)
Jan 17, 2002 24.06 25.17 23.77 25.05 112,800 +1.02(+4.24%)
Jan 16, 2002 24.78 24.80 23.61 24.03 311,100 -0.84(-3.38%)
Jan 15, 2002 25.41 25.49 24.51 24.87 378,400 -0.59(-2.32%)
Jan 14, 2002 26.25 26.44 25.39 25.46 334,500 -1.10(-4.14%)
Jan 11, 2002 27.10 27.20 26.26 26.56 210,900 -0.49(-1.81%)
Jan 10, 2002 27.44 27.63 26.68 27.05 169,700 +1.44(+5.62%)
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.