Cognex Cp (NQ: CGNX )

84.83 USD +0.46 (+0.55%)
Streaming Delayed Price Updated: 7:21 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 33.40 33.47 32.82 33.25 175,500 -0.02(-0.06%)
Mar 30, 2004 32.95 33.31 32.60 33.27 231,300 +0.17(+0.51%)
Mar 29, 2004 32.56 33.31 32.45 33.10 294,800 +0.70(+2.16%)
Mar 26, 2004 30.90 32.59 30.60 32.40 499,700 +1.64(+5.33%)
Mar 25, 2004 30.00 30.86 29.90 30.76 418,700 +1.01(+3.39%)
Mar 24, 2004 30.25 30.70 29.75 29.75 218,300 -0.63(-2.07%)
Mar 23, 2004 30.00 31.08 30.00 30.38 141,400 +0.47(+1.57%)
Mar 22, 2004 30.55 30.75 29.40 29.91 299,500 -0.78(-2.54%)
Mar 19, 2004 31.44 31.60 30.50 30.69 185,800 -0.51(-1.63%)
Mar 18, 2004 31.64 32.07 30.81 31.20 151,500 -0.51(-1.61%)
Mar 17, 2004 31.08 31.81 30.95 31.71 292,000 +0.96(+3.12%)
Mar 16, 2004 31.45 31.73 30.11 30.75 337,800 -0.37(-1.19%)
Mar 15, 2004 33.07 33.07 30.68 31.12 292,300 -1.74(-5.30%)
Mar 12, 2004 31.12 33.37 30.91 32.86 339,000 +1.93(+6.24%)
Mar 11, 2004 32.65 32.92 30.83 30.93 501,200 -1.86(-5.67%)
Mar 10, 2004 33.11 33.17 32.66 32.79 275,400 -0.21(-0.64%)
Mar 09, 2004 33.82 33.82 33.00 33.00 304,800 -0.60(-1.79%)
Mar 08, 2004 34.38 34.85 33.40 33.60 500,900 -1.12(-3.23%)
Mar 05, 2004 34.01 34.74 33.95 34.72 216,300 +0.29(+0.84%)
Mar 04, 2004 33.88 34.43 33.70 34.43 228,600 +0.59(+1.74%)
Mar 03, 2004 34.12 34.15 33.37 33.84 277,400 -0.17(-0.50%)
Mar 02, 2004 33.41 34.54 33.31 34.01 331,600 +0.25(+0.74%)
Mar 01, 2004 33.12 33.91 32.99 33.76 493,700 +0.50(+1.50%)
Feb 27, 2004 32.92 33.45 32.90 33.26 315,400 +0.26(+0.79%)
Feb 26, 2004 32.68 33.00 32.09 33.00 200,800 +0.30(+0.92%)
Feb 25, 2004 31.63 32.71 31.60 32.70 227,800 +1.02(+3.22%)
Feb 24, 2004 31.80 32.41 31.47 31.68 419,000 -0.27(-0.85%)
Feb 23, 2004 32.61 32.68 31.81 31.95 378,800 -0.52(-1.60%)
Feb 20, 2004 32.76 32.76 31.99 32.47 538,400 -0.20(-0.61%)
Feb 19, 2004 33.01 33.29 32.61 32.67 513,500 +0.02(+0.06%)
Feb 18, 2004 31.80 32.99 31.70 32.65 418,000 +0.26(+0.80%)
Feb 17, 2004 31.75 32.39 31.65 32.39 511,700 +0.79(+2.50%)
Feb 13, 2004 31.60 31.86 31.40 31.60 327,900 +0.00(+0.00%)
Feb 12, 2004 31.62 31.75 31.42 31.60 339,300 -0.08(-0.25%)
Feb 11, 2004 31.30 31.68 30.95 31.68 343,100 +0.43(+1.38%)
Feb 10, 2004 30.87 31.26 30.42 31.25 214,200 +0.46(+1.49%)
Feb 09, 2004 30.87 31.10 30.52 30.79 261,100 -0.24(-0.77%)
Feb 06, 2004 29.99 31.31 29.85 31.03 424,600 +1.43(+4.83%)
Feb 05, 2004 29.84 30.12 29.39 29.60 392,800 +0.10(+0.34%)
Feb 04, 2004 31.20 31.21 29.15 29.50 620,400 -1.71(-5.48%)
Feb 03, 2004 31.54 31.54 30.64 31.21 374,700 -0.29(-0.92%)
Feb 02, 2004 32.00 32.96 31.35 31.50 352,400 -0.55(-1.72%)
Jan 30, 2004 31.91 32.45 31.25 32.05 357,500 -0.02(-0.06%)
Jan 29, 2004 33.94 34.00 31.33 32.07 634,300 -1.48(-4.41%)
Jan 28, 2004 34.75 35.05 33.44 33.55 762,600 +0.07(+0.21%)
Jan 27, 2004 33.17 34.50 32.89 33.48 1,325,700 +0.43(+1.30%)
Jan 26, 2004 31.80 33.09 31.06 33.05 431,700 +2.06(+6.65%)
Jan 23, 2004 30.30 30.99 30.30 30.99 236,500 +0.64(+2.11%)
Jan 22, 2004 31.07 31.35 30.32 30.35 141,200 -0.94(-3.00%)
Jan 21, 2004 30.88 31.40 30.11 31.29 339,600 +0.17(+0.55%)
Jan 20, 2004 31.99 32.64 30.94 31.12 476,500 -0.58(-1.83%)
Jan 16, 2004 31.50 32.10 31.18 31.70 243,300 +0.30(+0.96%)
Jan 15, 2004 31.35 31.50 30.70 31.40 170,536 -0.01(-0.03%)
Jan 14, 2004 31.24 31.50 30.85 31.41 157,934 +0.13(+0.42%)
Jan 13, 2004 30.84 31.39 30.66 31.28 252,320 +0.38(+1.23%)
Jan 12, 2004 30.29 30.90 30.21 30.90 198,696 +0.19(+0.62%)
Jan 09, 2004 30.90 31.17 30.24 30.71 238,576 -0.46(-1.48%)
Jan 08, 2004 30.35 31.50 30.27 31.17 355,109 +0.71(+2.33%)
Jan 07, 2004 29.06 30.46 29.06 30.46 351,657 +1.28(+4.39%)
Jan 06, 2004 29.30 30.08 29.18 29.18 251,600 -0.32(-1.08%)
Jan 05, 2004 28.85 29.55 28.52 29.50 183,600 +1.11(+3.91%)
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.