Cognex Cp (NQ: CGNX )

82.59 USD +1.17 (+1.44%)
Official Closing Price Updated: 7:25 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.055 6.103 5.930 5.955 778,712 -0.10(-1.65%)
Dec 28, 2006 6.060 6.122 6.015 6.055 670,216 -0.02(-0.37%)
Dec 27, 2006 5.945 6.080 5.940 6.077 870,056 +0.15(+2.53%)
Dec 26, 2006 5.830 5.957 5.830 5.928 844,196 +0.08(+1.37%)
Dec 22, 2006 5.845 5.870 5.775 5.848 594,968 +0.01(+0.21%)
Dec 21, 2006 5.817 5.905 5.800 5.835 660,732 +0.01(+0.21%)
Dec 20, 2006 5.780 5.925 5.740 5.822 771,552 +0.07(+1.26%)
Dec 19, 2006 5.775 5.785 5.673 5.750 1,148,048 -0.04(-0.73%)
Dec 18, 2006 5.835 5.883 5.790 5.793 905,856 -0.03(-0.60%)
Dec 15, 2006 5.820 5.928 5.790 5.827 1,825,216 -0.02(-0.34%)
Dec 14, 2006 5.838 5.902 5.810 5.848 1,047,992 +0.03(+0.56%)
Dec 13, 2006 5.857 5.912 5.775 5.815 941,572 -0.01(-0.17%)
Dec 12, 2006 5.867 5.888 5.770 5.825 475,776 -0.03(-0.47%)
Dec 11, 2006 5.905 5.942 5.822 5.853 806,592 -0.03(-0.55%)
Dec 08, 2006 5.843 5.963 5.812 5.885 704,676 +0.01(+0.26%)
Dec 07, 2006 6.003 6.005 5.830 5.870 942,784 -0.12(-2.00%)
Dec 06, 2006 6.020 6.067 5.978 5.990 760,396 -0.05(-0.91%)
Dec 05, 2006 6.058 6.098 5.955 6.045 650,400 -0.02(-0.37%)
Dec 04, 2006 5.950 6.112 5.950 6.067 1,120,956 +0.10(+1.76%)
Dec 01, 2006 6.115 6.115 5.890 5.963 1,281,420 -0.15(-2.45%)
Nov 30, 2006 6.185 6.192 6.090 6.112 1,362,000 -0.07(-1.13%)
Nov 29, 2006 6.173 6.263 6.103 6.183 865,268 +0.07(+1.15%)
Nov 28, 2006 6.103 6.157 6.048 6.112 797,860 -0.02(-0.29%)
Nov 27, 2006 6.295 6.350 6.120 6.130 1,329,900 -0.17(-2.70%)
Nov 24, 2006 6.270 6.322 6.250 6.300 257,800 -0.04(-0.55%)
Nov 22, 2006 6.308 6.367 6.272 6.335 259,884 +0.05(+0.84%)
Nov 21, 2006 6.270 6.332 6.213 6.282 570,120 +0.03(+0.48%)
Nov 20, 2006 6.240 6.260 6.200 6.253 1,124,028 +0.01(+0.08%)
Nov 17, 2006 6.343 6.343 6.228 6.247 942,456 -0.11(-1.69%)
Nov 16, 2006 6.365 6.420 6.280 6.355 771,384 +0.00(+0.00%)
Nov 15, 2006 6.245 6.410 6.205 6.355 994,824 +0.14(+2.17%)
Nov 14, 2006 6.025 6.237 5.965 6.220 1,116,780 +0.15(+2.56%)
Nov 13, 2006 5.980 6.112 5.965 6.065 757,752 +0.08(+1.34%)
Nov 10, 2006 5.897 5.985 5.850 5.985 592,216 +0.11(+1.79%)
Nov 09, 2006 5.955 5.963 5.827 5.880 705,828 -0.04(-0.72%)
Nov 08, 2006 5.827 5.985 5.798 5.923 818,608 +0.06(+0.94%)
Nov 07, 2006 5.777 5.918 5.758 5.867 1,962,676 +0.07(+1.25%)
Nov 06, 2006 5.775 5.860 5.742 5.795 828,144 +0.06(+1.05%)
Nov 03, 2006 5.643 5.758 5.643 5.735 1,290,884 +0.12(+2.05%)
Nov 02, 2006 5.645 5.720 5.580 5.620 962,728 -0.06(-1.01%)
Nov 01, 2006 5.805 5.850 5.673 5.678 967,052 -0.08(-1.39%)
Oct 31, 2006 5.812 5.862 5.730 5.758 1,171,056 -0.02(-0.30%)
Oct 30, 2006 5.753 5.805 5.688 5.775 1,231,824 +0.02(+0.30%)
Oct 27, 2006 5.827 5.915 5.730 5.758 942,072 -0.11(-1.92%)
Oct 26, 2006 5.840 5.872 5.720 5.870 1,508,864 +0.08(+1.38%)
Oct 25, 2006 5.605 5.790 5.605 5.790 1,677,476 +0.17(+2.98%)
Oct 24, 2006 5.645 5.695 5.567 5.622 1,065,748 -0.02(-0.40%)
Oct 23, 2006 5.680 5.700 5.600 5.645 1,118,432 -0.05(-0.79%)
Oct 20, 2006 5.775 5.775 5.675 5.690 1,505,668 -0.02(-0.31%)
Oct 19, 2006 5.630 5.750 5.625 5.707 4,387,964 +0.03(+0.48%)
Oct 18, 2006 5.728 5.982 5.412 5.680 11,784,540 -1.00(-14.94%)
Oct 17, 2006 6.643 6.725 6.553 6.678 1,786,492 -0.03(-0.48%)
Oct 16, 2006 6.620 6.745 6.575 6.710 736,096 +0.12(+1.82%)
Oct 13, 2006 6.580 6.668 6.560 6.590 1,317,868 -0.00(-0.08%)
Oct 12, 2006 6.345 6.595 6.345 6.595 821,448 +0.28(+4.39%)
Oct 11, 2006 6.268 6.423 6.268 6.317 888,776 +0.00(+0.00%)
Oct 10, 2006 6.305 6.327 6.178 6.317 987,912 +0.01(+0.12%)
Oct 09, 2006 6.215 6.330 6.133 6.310 540,804 +0.06(+0.96%)
Oct 06, 2006 6.237 6.315 6.183 6.250 387,180 -0.03(-0.48%)
Oct 05, 2006 6.190 6.305 6.190 6.280 698,328 +0.07(+1.13%)
Oct 04, 2006 6.018 6.226 5.957 6.210 3,063,004 +0.19(+3.11%)
Oct 03, 2006 6.150 6.185 5.968 6.022 1,479,440 -0.16(-2.59%)
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.