Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 7:22 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.74 15.75 15.25 15.37 539,700 -0.48(-3.03%)
Jul 30, 2002 16.09 16.25 15.43 15.85 420,000 +0.01(+0.06%)
Jul 29, 2002 15.26 16.04 15.18 15.84 4,003,000 +0.64(+4.21%)
Jul 26, 2002 15.06 15.44 15.00 15.20 782,300 +0.15(+1.00%)
Jul 25, 2002 15.25 15.85 14.85 15.05 414,500 -0.27(-1.76%)
Jul 24, 2002 14.99 15.44 14.41 15.32 580,200 +0.35(+2.34%)
Jul 23, 2002 15.80 15.84 14.66 14.97 564,500 -0.66(-4.22%)
Jul 22, 2002 16.25 16.54 15.01 15.63 436,200 -0.60(-3.70%)
Jul 19, 2002 16.80 16.80 16.03 16.23 567,300 -1.02(-5.91%)
Jul 17, 2002 18.09 18.55 16.70 17.25 681,100 -0.85(-4.70%)
Jul 12, 2002 18.33 18.69 17.97 18.10 387,600 -0.10(-0.55%)
Jul 11, 2002 18.63 18.93 17.62 18.20 940,700 -0.59(-3.14%)
Jul 10, 2002 19.18 19.45 18.64 18.79 484,800 -0.25(-1.31%)
Jul 09, 2002 20.13 20.13 19.04 19.04 446,900 -1.09(-5.41%)
Jul 08, 2002 20.50 20.50 20.13 20.13 306,400 -0.37(-1.80%)
Jul 05, 2002 18.94 20.85 18.94 20.50 143,500 +1.51(+7.95%)
Jul 04, 2002 19.00 19.49 18.70 18.99 576,100 +0.00(+0.00%)
Jul 03, 2002 19.00 19.49 18.70 18.99 576,100 -0.02(-0.11%)
Jul 02, 2002 19.84 19.95 18.95 19.01 492,300 -1.03(-5.14%)
Jul 01, 2002 19.97 20.31 19.66 20.04 260,900 -0.01(-0.05%)
Jun 28, 2002 20.00 20.70 19.95 20.05 409,100 +0.03(+0.15%)
Jun 27, 2002 19.80 20.47 19.09 20.02 305,400 +0.33(+1.68%)
Jun 26, 2002 18.97 19.75 18.55 19.69 429,900 +0.44(+2.29%)
Jun 25, 2002 19.92 20.40 19.03 19.25 398,400 -0.32(-1.64%)
Jun 21, 2002 19.75 19.91 19.40 19.57 677,200 -0.04(-0.20%)
Jun 20, 2002 19.55 20.07 19.24 19.61 334,100 -0.20(-1.01%)
Jun 19, 2002 20.62 20.62 19.50 19.81 552,800 -0.90(-4.35%)
Jun 18, 2002 20.45 21.51 20.21 20.71 316,500 +0.02(+0.10%)
Jun 17, 2002 20.20 21.31 20.06 20.69 748,800 +0.91(+4.60%)
Jun 14, 2002 19.60 19.85 18.82 19.78 373,000 -0.41(-2.03%)
Jun 12, 2002 20.46 20.60 19.75 20.19 489,400 -0.64(-3.07%)
Jun 11, 2002 21.91 22.15 20.61 20.83 282,400 -0.82(-3.79%)
Jun 10, 2002 22.06 22.35 21.60 21.65 438,100 -0.79(-3.52%)
Jun 07, 2002 21.84 22.58 21.00 22.44 504,000 +0.32(+1.45%)
Jun 06, 2002 22.05 22.60 21.55 22.12 454,500 -0.04(-0.18%)
Jun 05, 2002 22.44 22.85 21.36 22.16 437,200 -0.72(-3.15%)
May 31, 2002 23.05 23.25 22.80 22.88 345,000 -1.65(-6.73%)
May 28, 2002 24.58 24.87 24.00 24.53 195,700 -0.05(-0.20%)
May 27, 2002 24.82 25.15 24.12 24.58 155,100 +0.00(+0.00%)
May 24, 2002 24.82 25.15 24.12 24.58 153,500 -0.92(-3.61%)
May 23, 2002 25.35 25.50 24.60 25.50 293,600 +0.27(+1.07%)
May 22, 2002 24.70 25.39 24.00 25.23 288,200 +0.37(+1.49%)
May 21, 2002 25.70 26.05 24.40 24.86 249,700 -0.96(-3.72%)
May 20, 2002 26.15 26.23 25.40 25.82 152,400 -0.39(-1.49%)
May 17, 2002 26.40 26.45 26.16 26.21 112,900 +0.06(+0.23%)
May 16, 2002 26.39 26.80 26.05 26.15 279,800 -0.13(-0.49%)
May 15, 2002 26.20 26.55 25.94 26.28 549,700 -0.08(-0.30%)
May 14, 2002 25.75 26.50 25.74 26.36 1,263,300 +0.88(+3.45%)
May 13, 2002 24.90 25.52 24.37 25.48 217,800 +0.71(+2.87%)
May 10, 2002 25.00 25.24 24.01 24.77 193,400 -0.24(-0.96%)
May 09, 2002 25.83 26.20 24.90 25.01 199,200 -1.02(-3.92%)
May 08, 2002 24.63 26.13 24.50 26.03 332,100 +1.63(+6.68%)
May 07, 2002 24.75 24.75 24.20 24.40 232,300 -0.25(-1.01%)
May 06, 2002 24.28 24.97 24.23 24.65 292,600 +0.36(+1.48%)
May 03, 2002 23.83 24.29 23.58 24.29 253,300 -0.25(-1.02%)
May 02, 2002 24.78 25.23 24.46 24.54 208,400 -0.30(-1.21%)
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.