Cognex Cp (NQ: CGNX )

82.68 USD -2.52 (-2.96%)
Streaming Delayed Price Updated: 4:11 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.438 5.447 5.335 5.418 1,061,052 -0.02(-0.32%)
Mar 29, 2007 5.500 5.500 5.360 5.435 800,848 -0.04(-0.73%)
Mar 28, 2007 5.460 5.522 5.428 5.475 2,150,772 -0.01(-0.18%)
Mar 27, 2007 5.515 5.518 5.425 5.485 713,288 -0.06(-1.13%)
Mar 26, 2007 5.485 5.558 5.447 5.548 775,432 +0.07(+1.19%)
Mar 23, 2007 5.470 5.515 5.433 5.482 598,752 +0.03(+0.46%)
Mar 22, 2007 5.457 5.460 5.380 5.457 642,144 +0.02(+0.32%)
Mar 21, 2007 5.357 5.447 5.310 5.440 1,066,092 +0.07(+1.21%)
Mar 20, 2007 5.343 5.395 5.312 5.375 852,848 +0.02(+0.42%)
Mar 19, 2007 5.370 5.428 5.322 5.353 725,992 +0.01(+0.23%)
Mar 16, 2007 5.365 5.400 5.320 5.340 1,942,152 -0.03(-0.51%)
Mar 15, 2007 5.280 5.420 5.240 5.367 1,115,544 +0.10(+2.00%)
Mar 14, 2007 5.263 5.343 5.207 5.263 938,544 -0.02(-0.43%)
Mar 13, 2007 5.450 5.435 5.277 5.285 1,027,788 -0.17(-3.03%)
Mar 12, 2007 5.383 5.460 5.343 5.450 578,284 +0.08(+1.58%)
Mar 09, 2007 5.385 5.388 5.287 5.365 578,904 +0.03(+0.61%)
Mar 08, 2007 5.402 5.430 5.298 5.332 846,740 +0.00(+0.00%)
Mar 07, 2007 5.330 5.428 5.295 5.332 971,156 -0.02(-0.33%)
Mar 06, 2007 5.275 5.402 5.253 5.350 654,676 +0.11(+2.15%)
Mar 05, 2007 5.235 5.460 5.228 5.237 1,523,964 -0.02(-0.33%)
Mar 02, 2007 5.440 5.490 5.245 5.255 1,040,328 -0.23(-4.24%)
Mar 01, 2007 5.418 5.535 5.290 5.487 635,452 +0.00(+0.09%)
Feb 28, 2007 5.522 5.640 5.430 5.482 923,016 -0.04(-0.81%)
Feb 27, 2007 5.692 5.747 5.515 5.527 1,128,480 -0.25(-4.37%)
Feb 26, 2007 5.815 5.840 5.707 5.780 907,176 -0.01(-0.17%)
Feb 23, 2007 5.765 5.820 5.707 5.790 642,468 +0.01(+0.17%)
Feb 22, 2007 5.725 5.787 5.697 5.780 649,380 +0.06(+0.96%)
Feb 21, 2007 5.713 5.755 5.680 5.725 418,236 -0.01(-0.09%)
Feb 20, 2007 5.560 5.770 5.537 5.730 1,025,824 +0.14(+2.41%)
Feb 16, 2007 5.590 5.625 5.508 5.595 1,891,168 +0.00(+0.09%)
Feb 15, 2007 5.647 5.678 5.558 5.590 1,525,436 -0.04(-0.80%)
Feb 14, 2007 5.700 5.775 5.620 5.635 1,701,932 -0.06(-0.97%)
Feb 13, 2007 5.610 5.690 5.572 5.690 1,116,428 +0.09(+1.65%)
Feb 12, 2007 5.558 5.638 5.537 5.598 587,284 +0.03(+0.45%)
Feb 09, 2007 5.600 5.688 5.530 5.572 993,704 -0.04(-0.67%)
Feb 08, 2007 5.617 5.660 5.565 5.610 519,108 -0.04(-0.66%)
Feb 07, 2007 5.603 5.650 5.518 5.647 663,080 +0.07(+1.16%)
Feb 06, 2007 5.543 5.610 5.540 5.582 789,496 +0.04(+0.81%)
Feb 05, 2007 5.540 5.580 5.475 5.537 1,303,412 -0.02(-0.36%)
Feb 02, 2007 5.612 5.625 5.537 5.558 902,068 -0.03(-0.58%)
Feb 01, 2007 5.473 5.595 5.442 5.590 1,069,976 +0.13(+2.47%)
Jan 31, 2007 5.478 5.510 5.420 5.455 1,364,860 -0.04(-0.68%)
Jan 30, 2007 5.415 5.540 5.372 5.492 1,560,348 +0.08(+1.43%)
Jan 29, 2007 5.492 5.492 5.348 5.415 2,056,008 -0.09(-1.68%)
Jan 26, 2007 5.555 5.617 5.468 5.508 1,534,420 -0.03(-0.54%)
Jan 25, 2007 5.615 5.665 5.520 5.537 2,428,800 -0.05(-0.85%)
Jan 24, 2007 5.735 6.030 5.500 5.585 5,740,692 -0.31(-5.22%)
Jan 23, 2007 5.803 5.963 5.763 5.893 1,153,900 +0.02(+0.38%)
Jan 22, 2007 5.838 5.915 5.793 5.870 795,540 -0.01(-0.13%)
Jan 19, 2007 5.850 5.912 5.827 5.878 1,647,628 +0.03(+0.47%)
Jan 18, 2007 5.978 6.013 5.785 5.850 2,025,152 -0.20(-3.35%)
Jan 17, 2007 5.968 6.165 5.968 6.053 1,222,440 +0.04(+0.58%)
Jan 16, 2007 6.143 6.213 5.990 6.018 985,992 -0.09(-1.55%)
Jan 12, 2007 6.048 6.143 6.025 6.112 574,788 +0.05(+0.82%)
Jan 11, 2007 6.005 6.147 6.005 6.062 636,072 +0.05(+0.92%)
Jan 10, 2007 5.897 6.045 5.895 6.008 737,076 +0.06(+0.97%)
Jan 09, 2007 6.005 6.037 5.905 5.950 998,136 -0.06(-1.08%)
Jan 08, 2007 5.938 6.043 5.897 6.015 897,720 +0.08(+1.31%)
Jan 05, 2007 6.067 6.107 5.915 5.938 838,772 -0.17(-2.78%)
Jan 04, 2007 6.025 6.125 5.957 6.107 608,112 +0.06(+0.99%)
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.