Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Streaming Delayed Price Updated: 4:08 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 15.23 15.68 15.11 15.30 508,658 -0.21(-1.35%)
Jan 30, 2008 15.81 15.87 15.31 15.51 607,715 -0.41(-2.58%)
Jan 29, 2008 16.07 16.16 15.82 15.92 442,125 -0.08(-0.50%)
Jan 28, 2008 16.02 16.15 15.89 16.00 564,616 -0.18(-1.11%)
Jan 25, 2008 16.19 16.20 15.89 16.18 898,559 +0.25(+1.57%)
Jan 24, 2008 16.32 16.32 15.59 15.93 483,371 -0.42(-2.57%)
Jan 23, 2008 16.47 16.91 15.52 16.35 494,553 -0.42(-2.50%)
Jan 22, 2008 16.15 17.44 15.90 16.77 276,405 +0.26(+1.57%)
Jan 21, 2008 17.31 17.47 16.45 16.51 270,951 +0.00(+0.00%)
Jan 18, 2008 17.31 17.47 16.45 16.51 270,951 -0.69(-4.01%)
Jan 17, 2008 17.71 17.87 17.08 17.20 140,983 -0.41(-2.33%)
Jan 16, 2008 17.53 18.00 17.23 17.61 235,854 +0.00(+0.00%)
Jan 15, 2008 17.61 17.90 17.42 17.61 137,827 -0.28(-1.57%)
Jan 14, 2008 17.76 18.08 17.53 17.89 180,806 +0.35(+2.00%)
Jan 11, 2008 18.25 18.25 17.50 17.54 172,595 -0.90(-4.88%)
Jan 10, 2008 18.03 18.56 17.81 18.44 210,978 +0.16(+0.88%)
Jan 09, 2008 17.87 18.48 17.87 18.28 244,066 +0.43(+2.41%)
Jan 08, 2008 18.84 19.13 17.84 17.85 200,705 -0.86(-4.60%)
Jan 07, 2008 19.01 19.14 18.44 18.71 202,789 -0.18(-0.95%)
Jan 04, 2008 19.54 19.57 18.63 18.89 243,330 -0.72(-3.67%)
Jan 03, 2008 19.99 20.14 19.61 19.61 267,275 -0.26(-1.31%)
Jan 02, 2008 20.08 20.40 19.78 19.87 410,836 -0.28(-1.39%)
Jan 01, 2008 20.15 20.32 19.98 20.15 233,523 +0.00(+0.00%)
Dec 31, 2007 20.15 20.32 19.98 20.15 233,523 +0.07(+0.35%)
Dec 28, 2007 20.08 20.35 20.03 20.08 190,017 +0.08(+0.40%)
Dec 27, 2007 21.12 21.12 19.99 20.00 220,715 -1.12(-5.30%)
Dec 26, 2007 20.94 21.24 20.70 21.12 146,599 +0.17(+0.81%)
Dec 24, 2007 21.05 21.05 20.80 20.95 83,688 -0.04(-0.19%)
Dec 21, 2007 21.02 21.10 20.79 20.99 494,744 +0.31(+1.50%)
Dec 20, 2007 20.56 20.71 20.32 20.68 265,484 +0.37(+1.82%)
Dec 19, 2007 20.14 20.48 19.97 20.31 260,175 +0.09(+0.45%)
Dec 18, 2007 19.70 20.23 19.55 20.22 354,718 +0.80(+4.12%)
Dec 17, 2007 19.51 20.00 19.41 19.42 161,066 -0.15(-0.77%)
Dec 14, 2007 19.79 20.15 19.57 19.57 213,586 -0.45(-2.25%)
Dec 13, 2007 20.15 20.29 19.87 20.02 405,670 -0.31(-1.52%)
Dec 12, 2007 20.52 21.00 20.00 20.33 151,089 +0.21(+1.04%)
Dec 11, 2007 20.70 21.05 20.12 20.12 239,202 -0.37(-1.81%)
Dec 10, 2007 20.67 20.94 20.32 20.49 132,806 -0.18(-0.87%)
Dec 07, 2007 20.97 20.97 20.46 20.67 132,012 -0.31(-1.48%)
Dec 06, 2007 20.40 20.98 20.14 20.98 165,511 +0.58(+2.84%)
Dec 05, 2007 20.16 20.54 19.81 20.40 168,651 +0.55(+2.77%)
Dec 04, 2007 19.75 20.12 19.71 19.85 181,212 -0.04(-0.20%)
Dec 03, 2007 20.12 20.58 19.87 19.89 164,151 -0.38(-1.87%)
Nov 30, 2007 21.19 21.20 20.21 20.27 277,986 -0.66(-3.15%)
Nov 29, 2007 21.02 21.25 20.73 20.93 196,795 -0.10(-0.48%)
Nov 28, 2007 20.90 21.26 20.56 21.03 271,565 +0.42(+2.04%)
Nov 27, 2007 20.38 21.20 20.04 20.61 449,877 +0.51(+2.54%)
Nov 26, 2007 20.64 20.83 20.05 20.10 190,230 -0.55(-2.66%)
Nov 23, 2007 20.21 20.78 20.10 20.65 52,326 +0.64(+3.20%)
Nov 21, 2007 20.14 20.39 19.95 20.01 200,095 -0.29(-1.43%)
Nov 20, 2007 20.23 20.60 19.95 20.30 286,186 +0.14(+0.69%)
Nov 19, 2007 20.33 20.53 20.06 20.16 208,817 -0.43(-2.09%)
Nov 16, 2007 20.64 21.00 20.16 20.59 234,594 +0.10(+0.49%)
Nov 15, 2007 20.92 20.92 20.36 20.49 199,150 -0.56(-2.66%)
Nov 14, 2007 21.13 21.36 20.81 21.05 267,918 +0.01(+0.05%)
Nov 13, 2007 21.01 21.23 20.75 21.04 287,844 +0.27(+1.30%)
Nov 12, 2007 20.71 21.72 20.65 20.77 391,241 +0.08(+0.39%)
Nov 09, 2007 20.40 21.03 20.35 20.69 323,491 -0.01(-0.05%)
Nov 08, 2007 20.53 21.03 20.47 20.70 434,174 +0.31(+1.52%)
Nov 07, 2007 21.03 21.22 20.37 20.39 443,127 -0.94(-4.41%)
Nov 06, 2007 21.10 21.50 20.83 21.33 554,776 +0.48(+2.30%)
Nov 05, 2007 19.57 21.13 19.57 20.85 867,024 +0.85(+4.25%)
Nov 02, 2007 20.59 22.35 19.52 20.00 2,194,378 +3.17(+18.84%)
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.