Cognex Cp (NQ: CGNX )

83.23 USD -0.91 (-1.08%)
Official Closing Price Updated: 4:07 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.620 4.755 4.560 4.607 1,066,400 -0.01(-0.22%)
Dec 30, 2002 4.620 4.707 4.490 4.617 1,089,600 +0.01(+0.27%)
Dec 27, 2002 4.625 4.702 4.577 4.605 689,600 -0.03(-0.75%)
Dec 26, 2002 4.685 4.812 4.622 4.640 826,800 -0.02(-0.48%)
Dec 24, 2002 4.615 4.745 4.610 4.662 862,400 +0.01(+0.27%)
Dec 23, 2002 4.370 4.665 4.320 4.650 1,783,200 +0.29(+6.65%)
Dec 20, 2002 4.370 4.537 4.320 4.360 1,610,800 +0.03(+0.58%)
Dec 19, 2002 4.215 4.370 4.165 4.335 1,225,600 +0.10(+2.42%)
Dec 18, 2002 4.410 4.410 4.202 4.232 863,200 -0.18(-4.02%)
Dec 17, 2002 4.375 4.495 4.332 4.410 1,285,200 +0.01(+0.17%)
Dec 16, 2002 4.375 4.463 4.348 4.402 1,334,800 +0.03(+0.63%)
Dec 13, 2002 4.495 4.500 4.350 4.375 1,076,000 -0.17(-3.85%)
Dec 12, 2002 4.607 4.702 4.482 4.550 1,093,200 -0.03(-0.60%)
Dec 11, 2002 4.688 4.725 4.520 4.577 1,974,400 -0.10(-2.20%)
Dec 10, 2002 4.527 4.805 4.518 4.680 1,387,600 +0.16(+3.55%)
Dec 09, 2002 4.885 4.895 4.490 4.520 1,300,400 -0.39(-7.99%)
Dec 06, 2002 4.930 4.938 4.798 4.912 1,444,400 -0.09(-1.75%)
Dec 05, 2002 5.263 5.350 4.872 5.000 1,197,200 -0.21(-4.12%)
Dec 04, 2002 5.475 5.475 4.820 5.215 3,820,800 -0.29(-5.22%)
Dec 03, 2002 5.723 5.723 5.440 5.503 1,511,200 -0.24(-4.18%)
Dec 02, 2002 5.650 5.800 5.600 5.742 1,939,600 +0.13(+2.32%)
Nov 29, 2002 5.747 5.825 5.577 5.612 427,200 -0.13(-2.35%)
Nov 27, 2002 5.550 5.785 5.550 5.747 1,686,800 +0.24(+4.36%)
Nov 26, 2002 5.633 5.755 5.455 5.508 3,230,000 -0.15(-2.74%)
Nov 25, 2002 5.478 5.688 5.420 5.662 702,000 +0.17(+3.19%)
Nov 22, 2002 5.325 5.500 5.190 5.487 1,184,000 +0.12(+2.33%)
Nov 21, 2002 5.000 5.463 5.000 5.362 2,055,600 +0.36(+7.25%)
Nov 20, 2002 4.888 5.053 4.888 5.000 921,600 +0.07(+1.37%)
Nov 19, 2002 4.900 5.022 4.825 4.933 1,026,400 -0.05(-1.10%)
Nov 18, 2002 5.037 5.150 4.952 4.987 772,400 -0.02(-0.40%)
Nov 15, 2002 4.975 5.085 4.853 5.008 754,400 +0.01(+0.15%)
Nov 14, 2002 4.713 5.025 4.713 5.000 1,077,200 +0.31(+6.67%)
Nov 13, 2002 4.567 4.752 4.463 4.688 1,297,200 +0.12(+2.63%)
Nov 12, 2002 4.513 4.725 4.425 4.567 1,477,600 +0.10(+2.18%)
Nov 11, 2002 4.750 4.750 4.435 4.470 1,042,000 -0.29(-6.04%)
Nov 08, 2002 4.832 4.893 4.617 4.758 1,104,400 -0.08(-1.60%)
Nov 07, 2002 5.072 5.072 4.803 4.835 1,099,600 -0.25(-4.82%)
Nov 06, 2002 4.985 5.120 4.940 5.080 1,518,400 +0.12(+2.37%)
Nov 05, 2002 5.000 5.032 4.923 4.963 1,954,400 -0.04(-0.75%)
Nov 04, 2002 4.938 5.210 4.872 5.000 2,336,800 +0.09(+1.78%)
Nov 01, 2002 4.728 4.918 4.640 4.912 1,347,600 +0.17(+3.64%)
Oct 31, 2002 4.800 4.870 4.713 4.740 1,065,600 -0.05(-0.99%)
Oct 30, 2002 4.617 4.793 4.582 4.787 1,234,576 +0.18(+3.85%)
Oct 29, 2002 4.845 4.845 4.550 4.610 1,402,400 -0.22(-4.57%)
Oct 28, 2002 4.928 5.000 4.810 4.831 1,237,600 -0.06(-1.21%)
Oct 25, 2002 4.763 4.920 4.737 4.890 1,320,676 +0.12(+2.62%)
Oct 24, 2002 4.800 4.972 4.695 4.765 1,364,640 -0.04(-0.83%)
Oct 23, 2002 4.485 4.905 4.440 4.805 1,290,792 +0.33(+7.37%)
Oct 22, 2002 4.638 4.655 4.450 4.475 1,333,200 -0.21(-4.38%)
Oct 21, 2002 4.505 4.685 4.438 4.680 2,183,200 +0.17(+3.71%)
Oct 18, 2002 4.305 4.540 4.232 4.513 1,463,600 +0.20(+4.64%)
Oct 17, 2002 4.237 4.455 4.188 4.312 2,119,600 +0.23(+5.57%)
Oct 16, 2002 4.145 4.220 4.022 4.085 3,102,000 -0.05(-1.33%)
Oct 15, 2002 4.093 4.577 4.090 4.140 26,438,800 +0.07(+1.66%)
Oct 14, 2002 3.845 4.072 3.785 4.072 1,574,800 +0.21(+5.51%)
Oct 11, 2002 3.688 4.000 3.688 3.860 1,294,000 +0.27(+7.52%)
Oct 10, 2002 3.348 3.638 3.252 3.590 1,036,000 +0.18(+5.36%)
Oct 09, 2002 3.425 3.650 3.377 3.408 779,200 -0.05(-1.59%)
Oct 08, 2002 3.533 3.598 3.277 3.462 1,026,800 -0.04(-1.27%)
Oct 07, 2002 3.540 3.638 3.450 3.507 477,200 -0.03(-0.72%)
Oct 04, 2002 3.765 3.812 3.515 3.533 763,056 -0.21(-5.67%)
Oct 03, 2002 3.768 3.828 3.737 3.745 1,346,496 -0.01(-0.33%)
Oct 02, 2002 3.752 3.893 3.728 3.757 1,411,600 -0.01(-0.13%)
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.