Cognex Cp (NQ: CGNX )

84.37 USD -0.81 (-0.95%)
Official Closing Price Updated: 4:06 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.59 18.98 18.49 18.49 223,119 -0.23(-1.23%)
Mar 30, 2010 18.76 18.96 18.58 18.72 79,532 -0.06(-0.32%)
Mar 29, 2010 18.81 19.00 18.65 18.78 79,139 -0.02(-0.11%)
Mar 26, 2010 18.94 19.07 18.58 18.80 124,586 -0.13(-0.69%)
Mar 25, 2010 19.02 19.47 18.91 18.93 146,331 -0.02(-0.11%)
Mar 24, 2010 19.00 19.17 18.95 18.95 144,326 -0.19(-0.99%)
Mar 23, 2010 19.07 19.25 18.88 19.14 148,836 +0.03(+0.16%)
Mar 22, 2010 18.93 19.18 18.70 19.11 98,724 +0.09(+0.47%)
Mar 19, 2010 19.66 19.67 18.99 19.02 169,859 -0.52(-2.66%)
Mar 18, 2010 19.45 19.72 19.31 19.54 58,040 -0.02(-0.10%)
Mar 17, 2010 19.58 19.80 19.44 19.56 93,962 +0.07(+0.36%)
Mar 16, 2010 19.33 19.51 19.17 19.49 58,122 +0.24(+1.25%)
Mar 15, 2010 19.12 19.35 18.96 19.25 90,494 +0.03(+0.16%)
Mar 12, 2010 19.22 19.30 18.94 19.22 49,468 +0.02(+0.10%)
Mar 11, 2010 19.15 19.21 18.80 19.20 80,022 -0.08(-0.41%)
Mar 10, 2010 19.20 19.41 19.19 19.28 142,906 +0.08(+0.42%)
Mar 09, 2010 19.39 19.50 19.04 19.20 259,404 -0.30(-1.54%)
Mar 08, 2010 19.39 19.63 19.33 19.50 48,847 +0.06(+0.31%)
Mar 05, 2010 19.58 19.81 19.35 19.44 165,721 -0.10(-0.51%)
Mar 04, 2010 19.47 19.54 19.27 19.54 44,997 +0.14(+0.72%)
Mar 03, 2010 19.38 19.64 19.22 19.40 81,660 +0.06(+0.31%)
Mar 02, 2010 19.19 19.39 19.14 19.34 136,656 +0.12(+0.62%)
Mar 01, 2010 19.01 19.36 18.96 19.22 212,930 +0.32(+1.69%)
Feb 26, 2010 19.13 19.13 18.81 18.90 94,077 -0.21(-1.10%)
Feb 25, 2010 18.73 19.11 18.64 19.11 66,486 +0.07(+0.37%)
Feb 24, 2010 18.83 19.11 18.69 19.04 87,730 +0.24(+1.28%)
Feb 23, 2010 18.95 19.01 18.72 18.80 131,426 -0.17(-0.90%)
Feb 22, 2010 19.00 19.03 18.83 18.97 115,663 +0.00(+0.00%)
Feb 19, 2010 19.00 19.08 18.94 18.97 136,799 -0.03(-0.16%)
Feb 18, 2010 18.95 19.03 18.86 19.00 244,961 +0.09(+0.48%)
Feb 17, 2010 19.00 19.00 18.74 18.91 261,519 -0.08(-0.42%)
Feb 16, 2010 18.93 19.00 18.68 18.99 275,033 +0.25(+1.33%)
Feb 12, 2010 18.42 18.74 18.74 18.74 1,098,200 +1.39(+8.01%)
Feb 11, 2010 17.05 17.36 16.87 17.35 146,696 +0.19(+1.11%)
Feb 10, 2010 17.05 17.17 16.76 17.16 88,777 +0.06(+0.35%)
Feb 09, 2010 17.02 17.11 16.78 17.10 180,670 +0.33(+1.97%)
Feb 08, 2010 16.92 16.92 16.60 16.77 177,334 -0.12(-0.71%)
Feb 05, 2010 16.60 16.89 16.47 16.89 110,409 +0.28(+1.69%)
Feb 04, 2010 16.62 16.89 16.56 16.61 244,579 -0.19(-1.13%)
Feb 03, 2010 16.56 16.81 16.51 16.80 125,985 +0.12(+0.72%)
Feb 02, 2010 16.50 16.72 16.26 16.68 153,862 +0.14(+0.85%)
Feb 01, 2010 16.39 16.59 16.17 16.54 115,259 +0.17(+1.04%)
Jan 29, 2010 16.46 16.76 16.36 16.37 201,144 -0.07(-0.43%)
Jan 28, 2010 17.00 17.00 16.39 16.44 147,679 -0.58(-3.41%)
Jan 27, 2010 16.61 17.04 16.45 17.02 95,568 +0.27(+1.61%)
Jan 26, 2010 16.85 16.99 16.70 16.75 89,376 -0.21(-1.24%)
Jan 25, 2010 17.16 17.16 16.86 16.96 58,219 +0.01(+0.06%)
Jan 22, 2010 17.31 17.51 16.87 16.95 128,208 -0.41(-2.36%)
Jan 21, 2010 17.90 18.14 17.26 17.36 152,511 -0.57(-3.18%)
Jan 20, 2010 17.42 17.95 17.27 17.93 200,665 +0.32(+1.82%)
Jan 19, 2010 17.05 17.66 17.05 17.61 181,322 +0.54(+3.16%)
Jan 15, 2010 17.56 17.07 17.07 17.07 335,800 -0.41(-2.35%)
Jan 14, 2010 17.33 17.53 17.22 17.48 61,749 +0.11(+0.63%)
Jan 13, 2010 17.30 17.40 16.92 17.37 82,515 +0.08(+0.46%)
Jan 12, 2010 17.27 17.40 17.12 17.29 52,553 -0.16(-0.92%)
Jan 11, 2010 17.60 17.63 17.27 17.45 40,857 -0.10(-0.57%)
Jan 08, 2010 17.52 17.59 17.39 17.55 50,618 +0.02(+0.11%)
Jan 07, 2010 17.53 17.54 17.16 17.53 56,859 +0.04(+0.23%)
Jan 06, 2010 17.66 17.84 17.39 17.49 96,476 -0.22(-1.24%)
Jan 05, 2010 18.06 18.29 17.70 17.71 83,418 -0.43(-2.37%)
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.