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 (%)
Aug 29, 2008 5.100 5.150 4.990 5.058 901,812 -0.07(-1.32%)
Aug 28, 2008 5.043 5.200 5.018 5.125 740,348 +0.11(+2.09%)
Aug 27, 2008 4.897 5.090 4.897 5.020 1,035,960 +0.12(+2.55%)
Aug 26, 2008 4.810 4.923 4.810 4.895 797,772 +0.08(+1.61%)
Aug 25, 2008 4.907 4.950 4.815 4.817 918,572 -0.11(-2.28%)
Aug 22, 2008 4.848 5.010 4.848 4.930 1,185,228 +0.12(+2.55%)
Aug 21, 2008 4.883 4.997 4.787 4.808 1,760,564 -0.11(-2.29%)
Aug 20, 2008 4.938 5.037 4.883 4.920 886,900 -0.01(-0.15%)
Aug 19, 2008 4.990 5.065 4.893 4.928 911,060 -0.09(-1.74%)
Aug 18, 2008 5.085 5.175 4.987 5.015 830,068 -0.04(-0.69%)
Aug 15, 2008 5.048 5.165 4.961 5.050 1,251,296 +0.04(+0.90%)
Aug 14, 2008 4.942 5.070 4.935 5.005 1,216,404 +0.01(+0.20%)
Aug 13, 2008 5.143 5.168 4.975 4.995 2,003,488 -0.13(-2.49%)
Aug 12, 2008 5.250 5.305 5.040 5.122 1,420,876 -0.13(-2.52%)
Aug 11, 2008 5.010 5.263 4.982 5.255 1,257,408 +0.25(+4.89%)
Aug 08, 2008 4.827 5.080 4.740 5.010 1,818,960 +0.21(+4.37%)
Aug 07, 2008 4.768 4.862 4.760 4.800 1,221,264 +0.01(+0.26%)
Aug 06, 2008 4.697 4.822 4.633 4.787 1,434,404 +0.07(+1.48%)
Aug 05, 2008 4.625 4.740 4.530 4.718 1,672,800 +0.16(+3.40%)
Aug 04, 2008 4.548 4.625 4.415 4.562 2,916,324 -0.00(-0.11%)
Aug 01, 2008 4.713 4.750 4.562 4.567 2,544,964 -0.15(-3.08%)
Jul 31, 2008 4.500 4.732 4.470 4.713 2,452,756 +0.20(+4.43%)
Jul 30, 2008 4.468 4.702 4.468 4.513 3,256,048 -0.05(-1.20%)
Jul 29, 2008 4.567 4.678 4.143 4.567 11,471,220 -0.92(-16.73%)
Jul 28, 2008 5.987 5.987 5.485 5.485 3,982,468 -0.47(-7.89%)
Jul 25, 2008 5.910 6.040 5.840 5.955 2,207,680 +0.12(+2.01%)
Jul 24, 2008 6.077 6.085 5.817 5.838 1,010,660 -0.16(-2.71%)
Jul 23, 2008 6.095 6.150 5.978 6.000 834,984 -0.08(-1.32%)
Jul 22, 2008 5.875 6.103 5.875 6.080 974,352 +0.18(+3.01%)
Jul 21, 2008 5.827 5.930 5.753 5.902 444,464 +0.08(+1.46%)
Jul 18, 2008 5.862 5.870 5.755 5.817 512,128 -0.08(-1.36%)
Jul 17, 2008 5.855 5.980 5.758 5.897 825,072 +0.08(+1.33%)
Jul 16, 2008 5.570 5.845 5.553 5.820 939,488 +0.26(+4.68%)
Jul 15, 2008 5.468 5.668 5.357 5.560 1,188,320 +0.03(+0.54%)
Jul 14, 2008 5.545 5.588 5.435 5.530 845,980 +0.03(+0.55%)
Jul 11, 2008 5.558 5.562 5.434 5.500 2,104,008 -0.09(-1.65%)
Jul 10, 2008 5.527 5.710 5.518 5.593 1,084,820 +0.05(+0.90%)
Jul 09, 2008 5.685 5.765 5.537 5.543 1,483,752 -0.12(-2.08%)
Jul 08, 2008 5.475 5.688 5.457 5.660 1,164,508 +0.16(+2.86%)
Jul 07, 2008 5.553 5.588 5.415 5.503 804,612 +0.01(+0.23%)
Jul 04, 2008 5.607 5.617 5.475 5.490 497,320 +0.00(+0.00%)
Jul 03, 2008 5.607 5.617 5.475 5.490 497,320 -0.11(-2.01%)
Jul 02, 2008 5.795 5.860 5.598 5.603 1,244,812 -0.21(-3.61%)
Jul 01, 2008 5.782 5.878 5.670 5.812 1,808,112 +0.05(+0.87%)
Jun 30, 2008 5.812 5.902 5.753 5.763 1,605,100 -0.04(-0.77%)
Jun 27, 2008 6.085 6.230 5.787 5.808 4,514,220 -0.30(-4.99%)
Jun 26, 2008 6.575 6.605 6.067 6.112 2,870,792 -0.64(-9.44%)
Jun 25, 2008 6.588 6.832 6.580 6.750 1,233,676 +0.21(+3.13%)
Jun 24, 2008 6.513 6.650 6.490 6.545 1,377,856 -0.02(-0.30%)
Jun 23, 2008 6.585 6.620 6.558 6.565 816,500 +0.01(+0.11%)
Jun 20, 2008 6.723 6.787 6.482 6.558 1,959,500 -0.19(-2.85%)
Jun 19, 2008 6.660 6.765 6.630 6.750 662,544 +0.08(+1.28%)
Jun 18, 2008 6.772 6.800 6.633 6.665 587,104 -0.12(-1.73%)
Jun 17, 2008 6.765 6.838 6.710 6.782 899,980 +0.05(+0.78%)
Jun 16, 2008 6.772 6.805 6.697 6.730 1,254,208 -0.05(-0.81%)
Jun 13, 2008 6.668 6.795 6.545 6.785 530,408 +0.20(+3.00%)
Jun 12, 2008 6.638 6.747 6.567 6.588 587,416 -0.03(-0.42%)
Jun 11, 2008 6.735 6.760 6.615 6.615 828,696 -0.12(-1.85%)
Jun 10, 2008 6.787 6.800 6.692 6.740 1,174,588 -0.03(-0.48%)
Jun 09, 2008 6.875 6.875 6.638 6.772 1,164,576 -0.07(-1.02%)
Jun 06, 2008 6.940 6.963 6.838 6.843 837,448 -0.16(-2.25%)
Jun 05, 2008 6.978 7.025 6.935 7.000 1,290,684 +0.03(+0.39%)
Jun 04, 2008 6.938 7.025 6.897 6.973 1,264,136 -0.00(-0.04%)
Jun 03, 2008 6.902 7.025 6.805 6.975 1,804,896 +0.07(+1.05%)
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.