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 (%)
Mar 31, 2009 13.31 13.68 12.90 13.34 309,723 +0.22(+1.68%)
Mar 30, 2009 13.28 13.28 12.65 13.12 162,043 -0.80(-5.75%)
Mar 26, 2009 13.87 14.02 13.48 13.92 277,918 +0.28(+2.05%)
Mar 25, 2009 13.58 14.00 13.02 13.64 175,136 +0.19(+1.41%)
Mar 24, 2009 13.43 13.68 13.28 13.45 215,197 -0.12(-0.88%)
Mar 23, 2009 13.17 13.57 12.50 13.57 291,523 +1.10(+8.82%)
Mar 20, 2009 12.72 12.93 12.40 12.47 366,069 -0.13(-1.03%)
Mar 19, 2009 12.65 12.78 12.40 12.60 227,222 +0.19(+1.53%)
Mar 18, 2009 11.92 12.68 11.66 12.41 317,856 +0.42(+3.50%)
Mar 17, 2009 11.16 12.01 11.16 11.99 415,466 +0.68(+6.01%)
Mar 16, 2009 10.91 11.60 10.72 11.31 381,228 +0.46(+4.24%)
Mar 13, 2009 10.77 11.10 10.53 10.85 262,726 +0.16(+1.50%)
Mar 12, 2009 9.670 10.73 9.670 10.69 539,285 +0.59(+5.84%)
Mar 11, 2009 10.11 10.44 9.600 10.10 203,240 +0.07(+0.70%)
Mar 10, 2009 9.740 10.29 9.712 10.03 282,996 +0.48(+5.03%)
Mar 09, 2009 9.810 9.980 9.460 9.550 228,462 -0.40(-4.02%)
Mar 06, 2009 10.04 10.14 9.670 9.950 325,147 -0.01(-0.10%)
Mar 05, 2009 10.20 10.37 9.950 9.960 285,083 -0.48(-4.60%)
Mar 04, 2009 10.33 10.69 9.830 10.44 466,181 -0.20(-1.88%)
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.