Cognex Cp (NQ: CGNX )

82.68 USD -2.52 (-2.96%)
Streaming Delayed Price Updated: 4:03 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 10.43 10.61 10.34 10.54 642,144 +0.13(+1.25%)
Mar 27, 2013 10.28 10.43 10.17 10.41 244,716 +0.03(+0.24%)
Mar 26, 2013 10.33 10.39 10.27 10.38 257,496 +0.13(+1.29%)
Mar 25, 2013 10.27 10.42 10.21 10.25 303,644 -0.02(-0.15%)
Mar 22, 2013 10.22 10.32 10.21 10.27 483,288 +0.05(+0.54%)
Mar 21, 2013 10.30 10.46 10.14 10.21 810,024 -0.21(-1.99%)
Mar 20, 2013 10.35 10.44 10.27 10.42 548,500 +0.17(+1.66%)
Mar 19, 2013 10.28 10.37 10.13 10.25 369,532 +0.02(+0.17%)
Mar 18, 2013 10.14 10.37 10.14 10.23 359,436 -0.07(-0.70%)
Mar 15, 2013 10.40 10.43 10.29 10.30 675,728 -0.10(-0.91%)
Mar 14, 2013 10.44 10.46 10.38 10.40 405,900 -0.01(-0.10%)
Mar 13, 2013 10.29 10.45 10.28 10.41 221,148 +0.14(+1.34%)
Mar 12, 2013 10.33 10.37 10.21 10.27 317,924 -0.10(-0.99%)
Mar 11, 2013 10.39 10.40 10.32 10.37 305,580 -0.07(-0.72%)
Mar 08, 2013 10.50 10.54 10.38 10.45 457,304 -0.02(-0.19%)
Mar 07, 2013 10.39 10.47 10.36 10.47 184,536 +0.06(+0.55%)
Mar 06, 2013 10.40 10.46 10.33 10.41 177,368 +0.03(+0.26%)
Mar 05, 2013 10.30 10.46 10.30 10.38 341,488 +0.13(+1.29%)
Mar 04, 2013 10.33 10.40 10.15 10.25 401,456 -0.14(-1.35%)
Mar 01, 2013 10.20 10.44 10.17 10.39 532,972 +0.09(+0.90%)
Feb 28, 2013 10.36 10.40 10.28 10.30 340,236 -0.02(-0.19%)
Feb 27, 2013 10.22 10.41 10.20 10.32 385,724 +0.07(+0.68%)
Feb 26, 2013 10.19 10.26 10.09 10.25 455,700 +0.12(+1.13%)
Feb 25, 2013 10.48 10.48 10.12 10.13 480,100 -0.29(-2.83%)
Feb 22, 2013 10.29 10.46 10.23 10.43 339,232 +0.20(+1.98%)
Feb 21, 2013 10.32 10.40 10.20 10.22 442,956 -0.11(-1.09%)
Feb 20, 2013 10.46 10.60 10.33 10.34 795,920 -0.16(-1.52%)
Feb 19, 2013 10.38 10.52 10.33 10.50 1,028,052 +0.08(+0.79%)
Feb 15, 2013 10.53 10.54 10.26 10.41 820,988 -0.06(-0.57%)
Feb 14, 2013 10.29 10.53 10.25 10.47 581,312 -0.05(-0.50%)
Feb 13, 2013 10.56 10.70 10.41 10.53 841,384 -0.11(-1.05%)
Feb 12, 2013 10.88 10.88 10.47 10.64 1,514,900 +0.26(+2.51%)
Feb 11, 2013 10.41 10.50 10.22 10.38 857,888 -0.06(-0.59%)
Feb 08, 2013 10.56 10.72 10.28 10.44 1,062,716 -0.13(-1.28%)
Feb 07, 2013 10.53 10.63 10.43 10.57 535,300 +0.01(+0.14%)
Feb 06, 2013 10.31 10.57 10.28 10.56 1,025,680 +0.37(+3.66%)
Feb 04, 2013 10.05 10.20 10.03 10.19 980,508 +0.05(+0.52%)
Feb 01, 2013 9.980 10.17 9.890 10.13 791,912 +0.22(+2.22%)
Jan 31, 2013 9.848 9.995 9.766 9.915 601,576 +0.03(+0.35%)
Jan 30, 2013 9.957 10.00 9.793 9.880 441,936 -0.12(-1.18%)
Jan 29, 2013 9.905 10.00 9.863 9.998 515,812 +0.06(+0.60%)
Jan 28, 2013 9.995 10.00 9.828 9.938 463,620 -0.04(-0.38%)
Jan 25, 2013 9.840 9.975 9.789 9.975 502,612 +0.18(+1.84%)
Jan 24, 2013 9.675 9.850 9.662 9.795 1,075,916 +0.12(+1.21%)
Jan 23, 2013 9.720 9.758 9.635 9.678 662,968 -0.07(-0.69%)
Jan 22, 2013 9.795 9.875 9.693 9.745 581,432 -0.08(-0.84%)
Jan 18, 2013 9.773 9.838 9.713 9.828 834,324 +0.02(+0.20%)
Jan 17, 2013 9.695 9.852 9.680 9.807 566,384 +0.14(+1.47%)
Jan 16, 2013 9.527 9.672 9.527 9.665 758,348 +0.09(+0.99%)
Jan 15, 2013 9.515 9.592 9.515 9.570 562,744 +0.01(+0.05%)
Jan 14, 2013 9.512 9.610 9.412 9.565 363,948 +0.03(+0.26%)
Jan 11, 2013 9.473 9.562 9.425 9.540 598,612 +0.08(+0.87%)
Jan 10, 2013 9.473 9.473 9.355 9.457 640,636 +0.07(+0.80%)
Jan 09, 2013 9.335 9.440 9.310 9.383 615,644 +0.11(+1.16%)
Jan 08, 2013 9.488 9.574 9.190 9.275 1,089,228 -0.28(-2.88%)
Jan 07, 2013 9.525 9.575 9.447 9.550 1,016,544 -0.01(-0.16%)
Jan 04, 2013 9.613 9.625 9.490 9.565 704,192 +0.01(+0.13%)
Jan 03, 2013 9.575 9.650 9.500 9.553 914,872 -0.05(-0.55%)
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.