Cognex Cp (NQ: CGNX )

84.32 USD -1.22 (-1.43%)
Official Closing Price Updated: 4:46 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.175 8.285 8.037 8.255 1,239,200 +0.05(+0.61%)
May 27, 2004 8.145 8.252 8.075 8.205 1,001,200 +0.03(+0.37%)
May 26, 2004 8.123 8.175 8.050 8.175 1,242,400 +0.10(+1.27%)
May 25, 2004 8.020 8.135 7.985 8.072 998,800 +0.01(+0.09%)
May 24, 2004 8.088 8.088 7.950 8.065 594,800 +0.03(+0.40%)
May 21, 2004 8.008 8.100 7.950 8.033 794,000 +0.06(+0.72%)
May 20, 2004 7.940 8.020 7.910 7.975 836,800 +0.05(+0.63%)
May 19, 2004 7.787 8.033 7.777 7.925 1,330,800 +0.19(+2.46%)
May 18, 2004 7.575 7.775 7.522 7.735 690,800 +0.17(+2.28%)
May 17, 2004 7.680 7.742 7.562 7.562 1,034,000 -0.24(-3.04%)
May 14, 2004 8.090 8.092 7.777 7.800 612,800 -0.25(-3.14%)
May 13, 2004 7.997 8.125 7.812 8.053 1,202,400 +0.08(+0.97%)
May 12, 2004 7.978 8.030 7.665 7.975 1,039,200 -0.04(-0.56%)
May 11, 2004 7.765 8.020 7.732 8.020 564,000 +0.19(+2.49%)
May 10, 2004 7.872 7.907 7.562 7.825 1,190,400 -0.07(-0.86%)
May 07, 2004 8.092 8.322 7.878 7.893 989,200 -0.23(-2.86%)
May 06, 2004 8.070 8.175 7.928 8.125 1,077,200 +0.03(+0.34%)
May 05, 2004 8.062 8.277 8.062 8.098 1,346,400 +0.01(+0.09%)
May 04, 2004 8.000 8.245 7.963 8.090 1,262,400 +0.06(+0.81%)
May 03, 2004 8.047 8.150 7.900 8.025 2,721,600 +0.06(+0.75%)
Apr 30, 2004 8.367 8.373 7.883 7.965 1,555,600 -0.36(-4.30%)
Apr 29, 2004 8.275 8.512 8.238 8.322 2,373,200 +0.01(+0.12%)
Apr 28, 2004 8.488 8.500 8.258 8.312 1,060,400 -0.18(-2.09%)
Apr 27, 2004 8.500 8.643 8.390 8.490 1,600,000 -0.03(-0.35%)
Apr 26, 2004 8.672 8.780 8.475 8.520 1,064,400 -0.26(-2.93%)
Apr 23, 2004 8.875 8.875 8.693 8.777 668,800 +0.03(+0.34%)
Apr 22, 2004 8.400 8.797 8.363 8.748 1,856,800 +0.34(+4.07%)
Apr 21, 2004 8.488 8.510 7.978 8.405 2,663,600 +0.23(+2.81%)
Apr 20, 2004 8.375 8.617 8.175 8.175 1,288,800 -0.20(-2.42%)
Apr 19, 2004 8.455 8.476 8.232 8.377 1,254,000 -0.08(-0.98%)
Apr 16, 2004 8.590 8.633 8.360 8.460 996,400 -0.12(-1.46%)
Apr 15, 2004 8.655 8.655 8.390 8.585 1,433,200 -0.08(-0.98%)
Apr 14, 2004 8.568 8.735 8.500 8.670 1,397,600 +0.05(+0.55%)
Apr 13, 2004 8.732 8.845 8.547 8.623 999,600 -0.15(-1.77%)
Apr 12, 2004 8.928 8.973 8.700 8.777 992,000 -0.14(-1.54%)
Apr 08, 2004 8.777 8.965 8.725 8.915 2,150,000 +0.22(+2.59%)
Apr 07, 2004 8.613 8.752 8.512 8.690 1,256,400 +0.10(+1.13%)
Apr 06, 2004 8.675 8.700 8.537 8.592 707,200 -0.12(-1.43%)
Apr 05, 2004 8.675 8.745 8.482 8.717 976,000 -0.01(-0.06%)
Apr 02, 2004 8.527 8.723 8.482 8.723 2,028,000 +0.29(+3.41%)
Apr 01, 2004 8.312 8.525 8.255 8.435 810,000 +0.12(+1.47%)
Mar 31, 2004 8.350 8.367 8.205 8.312 702,000 -0.01(-0.06%)
Mar 30, 2004 8.238 8.328 8.150 8.318 925,200 +0.04(+0.51%)
Mar 29, 2004 8.140 8.328 8.113 8.275 1,179,200 +0.18(+2.16%)
Mar 26, 2004 7.725 8.148 7.650 8.100 1,998,800 +0.41(+5.33%)
Mar 25, 2004 7.500 7.715 7.475 7.690 1,674,800 +0.25(+3.39%)
Mar 24, 2004 7.562 7.675 7.438 7.438 873,200 -0.16(-2.07%)
Mar 23, 2004 7.500 7.770 7.500 7.595 565,600 +0.12(+1.57%)
Mar 22, 2004 7.638 7.688 7.350 7.478 1,198,000 -0.20(-2.54%)
Mar 19, 2004 7.860 7.900 7.625 7.673 743,200 -0.13(-1.63%)
Mar 18, 2004 7.910 8.018 7.702 7.800 606,000 -0.13(-1.61%)
Mar 17, 2004 7.770 7.952 7.737 7.928 1,168,000 +0.24(+3.12%)
Mar 16, 2004 7.862 7.933 7.527 7.688 1,351,200 -0.09(-1.19%)
Mar 15, 2004 8.268 8.268 7.670 7.780 1,169,200 -0.43(-5.30%)
Mar 12, 2004 7.780 8.342 7.728 8.215 1,356,000 +0.48(+6.24%)
Mar 11, 2004 8.162 8.230 7.707 7.732 2,004,800 -0.46(-5.67%)
Mar 10, 2004 8.277 8.293 8.165 8.197 1,101,600 -0.05(-0.64%)
Mar 09, 2004 8.455 8.455 8.250 8.250 1,219,200 -0.15(-1.79%)
Mar 08, 2004 8.595 8.713 8.350 8.400 2,003,600 -0.28(-3.23%)
Mar 05, 2004 8.502 8.685 8.488 8.680 865,200 +0.07(+0.84%)
Mar 04, 2004 8.470 8.607 8.425 8.607 914,400 +0.15(+1.74%)
Mar 03, 2004 8.530 8.537 8.342 8.460 1,109,600 -0.04(-0.50%)
Mar 02, 2004 8.352 8.635 8.328 8.502 1,326,400 +0.06(+0.74%)
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.