Cognex Cp (NQ: CGNX )

84.31 USD -0.06 (-0.07%)
Official Closing Price Updated: 5:48 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 29.06 29.75 28.89 29.06 261,200 +0.00(+0.00%)
Mar 28, 2002 29.06 29.75 28.89 29.06 261,100 +0.35(+1.22%)
Mar 27, 2002 29.06 29.24 28.18 28.71 283,300 -0.40(-1.37%)
Mar 26, 2002 28.47 29.45 28.47 29.11 171,100 +0.29(+1.01%)
Mar 25, 2002 29.29 29.49 28.57 28.82 216,100 -0.39(-1.34%)
Mar 22, 2002 29.69 30.00 29.20 29.21 179,600 -0.30(-1.02%)
Mar 21, 2002 28.67 29.83 28.26 29.51 211,100 +0.90(+3.15%)
Mar 20, 2002 29.00 29.44 28.61 28.61 423,200 -0.49(-1.68%)
Mar 19, 2002 28.59 29.50 28.25 29.10 524,300 +0.38(+1.32%)
Mar 18, 2002 26.53 28.94 26.50 28.72 895,700 +3.12(+12.19%)
Mar 15, 2002 25.39 25.90 24.61 25.60 601,700 -0.60(-2.29%)
Mar 14, 2002 26.04 26.22 25.50 26.20 121,300 +0.32(+1.24%)
Mar 13, 2002 25.80 26.36 25.49 25.88 141,300 -0.10(-0.38%)
Mar 12, 2002 26.47 26.48 25.53 25.98 432,600 -0.66(-2.48%)
Mar 11, 2002 26.91 27.13 26.56 26.64 166,300 -0.49(-1.81%)
Mar 08, 2002 27.91 28.14 26.82 27.13 339,700 -0.58(-2.09%)
Mar 07, 2002 27.25 28.89 27.00 27.71 296,700 +0.71(+2.63%)
Mar 06, 2002 26.80 27.25 26.43 27.00 227,600 +0.20(+0.75%)
Mar 05, 2002 26.63 27.25 26.50 26.80 223,400 -0.07(-0.26%)
Mar 04, 2002 23.70 27.20 23.70 26.87 358,100 +3.16(+13.33%)
Mar 01, 2002 23.14 24.00 22.87 23.71 115,100 +0.60(+2.60%)
Feb 28, 2002 23.13 23.69 22.92 23.11 183,000 -0.02(-0.09%)
Feb 27, 2002 23.00 23.47 22.90 23.13 118,800 +0.22(+0.96%)
Feb 26, 2002 22.61 23.09 22.16 22.91 132,100 +0.32(+1.42%)
Feb 25, 2002 21.44 23.05 21.44 22.59 87,500 +0.99(+4.58%)
Feb 22, 2002 21.59 22.15 21.44 21.60 99,300 -0.03(-0.14%)
Feb 21, 2002 22.60 22.94 21.45 21.63 118,200 -0.81(-3.61%)
Feb 20, 2002 22.08 22.72 22.08 22.44 132,300 +0.24(+1.08%)
Feb 19, 2002 23.12 23.26 22.08 22.20 82,400 -0.87(-3.77%)
Feb 18, 2002 23.26 23.39 22.83 23.07 182,400 +0.00(+0.00%)
Feb 15, 2002 23.26 23.39 22.83 23.07 181,400 -0.19(-0.82%)
Feb 14, 2002 23.12 23.70 23.01 23.26 153,100 +0.09(+0.39%)
Feb 13, 2002 22.87 23.57 22.87 23.17 140,600 +0.17(+0.74%)
Feb 12, 2002 22.40 23.46 22.25 23.00 203,900 +0.70(+3.14%)
Feb 11, 2002 22.10 23.08 22.01 22.30 145,000 +0.20(+0.90%)
Feb 08, 2002 21.35 22.14 21.34 22.10 230,300 +0.69(+3.22%)
Feb 07, 2002 21.95 22.51 21.38 21.41 251,200 -0.54(-2.46%)
Feb 06, 2002 22.33 22.46 21.66 21.95 135,100 -0.25(-1.13%)
Feb 05, 2002 22.27 22.32 21.20 22.20 337,500 -0.45(-1.99%)
Feb 04, 2002 23.04 23.26 22.28 22.65 191,600 -0.42(-1.82%)
Feb 01, 2002 24.14 24.54 23.05 23.07 242,100 -1.03(-4.27%)
Jan 31, 2002 23.30 24.25 23.20 24.10 161,800 +0.50(+2.12%)
Jan 30, 2002 24.06 24.08 22.72 23.60 588,600 -0.57(-2.36%)
Jan 29, 2002 23.22 24.60 22.25 24.17 902,900 -0.95(-3.78%)
Jan 28, 2002 24.79 25.27 24.65 25.12 183,800 +0.51(+2.07%)
Jan 25, 2002 24.84 25.05 24.32 24.61 420,900 -0.13(-0.53%)
Jan 24, 2002 23.75 25.00 23.75 24.74 213,200 +0.99(+4.17%)
Jan 23, 2002 23.01 24.20 22.61 23.75 310,900 +0.61(+2.64%)
Jan 22, 2002 23.86 23.94 22.85 23.14 214,200 -0.72(-3.02%)
Jan 21, 2002 24.57 24.58 23.49 23.86 174,700 +0.00(+0.00%)
Jan 18, 2002 24.57 24.58 23.49 23.86 173,500 -1.19(-4.75%)
Jan 17, 2002 24.06 25.17 23.77 25.05 112,800 +1.02(+4.24%)
Jan 16, 2002 24.78 24.80 23.61 24.03 311,100 -0.84(-3.38%)
Jan 15, 2002 25.41 25.49 24.51 24.87 378,400 -0.59(-2.32%)
Jan 14, 2002 26.25 26.44 25.39 25.46 334,500 -1.10(-4.14%)
Jan 11, 2002 27.10 27.20 26.26 26.56 210,900 -0.49(-1.81%)
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.