Cognex Cp (NQ: CGNX )

85.55 USD -0.11 (-0.13%)
Streaming Delayed Price Updated: 2:48 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 23.05 23.25 22.80 22.88 345,000 -1.65(-6.73%)
May 28, 2002 24.58 24.87 24.00 24.53 195,700 -0.05(-0.20%)
May 27, 2002 24.82 25.15 24.12 24.58 155,100 +0.00(+0.00%)
May 24, 2002 24.82 25.15 24.12 24.58 153,500 -0.92(-3.61%)
May 23, 2002 25.35 25.50 24.60 25.50 293,600 +0.27(+1.07%)
May 22, 2002 24.70 25.39 24.00 25.23 288,200 +0.37(+1.49%)
May 21, 2002 25.70 26.05 24.40 24.86 249,700 -0.96(-3.72%)
May 20, 2002 26.15 26.23 25.40 25.82 152,400 -0.39(-1.49%)
May 17, 2002 26.40 26.45 26.16 26.21 112,900 +0.06(+0.23%)
May 16, 2002 26.39 26.80 26.05 26.15 279,800 -0.13(-0.49%)
May 15, 2002 26.20 26.55 25.94 26.28 549,700 -0.08(-0.30%)
May 14, 2002 25.75 26.50 25.74 26.36 1,263,300 +0.88(+3.45%)
May 13, 2002 24.90 25.52 24.37 25.48 217,800 +0.71(+2.87%)
May 10, 2002 25.00 25.24 24.01 24.77 193,400 -0.24(-0.96%)
May 09, 2002 25.83 26.20 24.90 25.01 199,200 -1.02(-3.92%)
May 08, 2002 24.63 26.13 24.50 26.03 332,100 +1.63(+6.68%)
May 07, 2002 24.75 24.75 24.20 24.40 232,300 -0.25(-1.01%)
May 06, 2002 24.28 24.97 24.23 24.65 292,600 +0.36(+1.48%)
May 03, 2002 23.83 24.29 23.58 24.29 253,300 -0.25(-1.02%)
May 02, 2002 24.78 25.23 24.46 24.54 208,400 -0.30(-1.21%)
May 01, 2002 24.65 25.19 23.14 24.84 222,400 +0.19(+0.77%)
Apr 30, 2002 25.03 25.71 24.24 24.65 348,300 -0.29(-1.16%)
Apr 29, 2002 24.80 25.21 24.38 24.94 339,500 +0.19(+0.77%)
Apr 26, 2002 26.10 26.30 24.34 24.75 297,500 -1.17(-4.51%)
Apr 25, 2002 26.39 26.67 25.62 25.92 458,500 -0.36(-1.37%)
Apr 24, 2002 26.06 27.45 26.05 26.28 257,400 -0.20(-0.76%)
Apr 23, 2002 26.57 27.00 26.14 26.48 121,600 -0.32(-1.19%)
Apr 22, 2002 27.14 27.14 25.91 26.80 271,200 -0.29(-1.07%)
Apr 19, 2002 27.63 27.73 27.00 27.09 88,200 -0.36(-1.31%)
Apr 18, 2002 28.15 28.15 26.78 27.45 103,100 -0.40(-1.44%)
Apr 17, 2002 28.44 28.68 27.85 27.85 329,900 -0.60(-2.11%)
Apr 16, 2002 27.13 29.39 27.13 28.45 484,800 +1.58(+5.88%)
Apr 15, 2002 26.62 27.07 26.57 26.87 132,000 +0.27(+1.02%)
Apr 12, 2002 26.14 26.75 25.85 26.60 260,900 +0.45(+1.72%)
Apr 11, 2002 26.94 27.00 26.15 26.15 125,200 -0.89(-3.29%)
Apr 10, 2002 26.99 27.52 26.68 27.04 165,100 +0.24(+0.90%)
Apr 09, 2002 26.58 27.04 26.58 26.80 158,600 +0.22(+0.83%)
Apr 08, 2002 27.05 27.22 26.00 26.58 285,100 -0.52(-1.92%)
Apr 05, 2002 27.25 27.40 26.98 27.10 255,000 -0.10(-0.37%)
Apr 04, 2002 27.36 27.95 27.12 27.20 374,100 -0.30(-1.09%)
Apr 03, 2002 28.61 29.03 27.50 27.50 199,000 -1.54(-5.30%)
Apr 02, 2002 29.31 29.68 28.54 29.04 148,700 -0.26(-0.89%)
Apr 01, 2002 29.10 29.68 28.41 29.30 185,700 +0.24(+0.83%)
Mar 29, 2002 29.06 29.75 28.89 29.06 261,200 +0.00(+0.00%)
Mar 28, 2002 29.06 29.75 28.89 29.06 261,100 +0.35(+1.22%)
Mar 27, 2002 29.06 29.24 28.18 28.71 283,300 -0.40(-1.37%)
Mar 26, 2002 28.47 29.45 28.47 29.11 171,100 +0.29(+1.01%)
Mar 25, 2002 29.29 29.49 28.57 28.82 216,100 -0.39(-1.34%)
Mar 22, 2002 29.69 30.00 29.20 29.21 179,600 -0.30(-1.02%)
Mar 21, 2002 28.67 29.83 28.26 29.51 211,100 +0.90(+3.15%)
Mar 20, 2002 29.00 29.44 28.61 28.61 423,200 -0.49(-1.68%)
Mar 19, 2002 28.59 29.50 28.25 29.10 524,300 +0.38(+1.32%)
Mar 18, 2002 26.53 28.94 26.50 28.72 895,700 +3.12(+12.19%)
Mar 15, 2002 25.39 25.90 24.61 25.60 601,700 -0.60(-2.29%)
Mar 14, 2002 26.04 26.22 25.50 26.20 121,300 +0.32(+1.24%)
Mar 13, 2002 25.80 26.36 25.49 25.88 141,300 -0.10(-0.38%)
Mar 12, 2002 26.47 26.48 25.53 25.98 432,600 -0.66(-2.48%)
Mar 11, 2002 26.91 27.13 26.56 26.64 166,300 -0.49(-1.81%)
Mar 08, 2002 27.91 28.14 26.82 27.13 339,700 -0.58(-2.09%)
Mar 07, 2002 27.25 28.89 27.00 27.71 296,700 +0.71(+2.63%)
Mar 06, 2002 26.80 27.25 26.43 27.00 227,600 +0.20(+0.75%)
Mar 05, 2002 26.63 27.25 26.50 26.80 223,400 -0.07(-0.26%)
Mar 04, 2002 23.70 27.20 23.70 26.87 358,100 +3.16(+13.33%)
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.