Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Streaming Delayed Price Updated: 4:08 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 24.65 25.19 23.14 24.84 222,400 +0.19(+0.77%)
Apr 30, 2002 25.03 25.71 24.24 24.65 348,300 -0.29(-1.16%)
Apr 29, 2002 24.80 25.21 24.38 24.94 339,500 +0.19(+0.77%)
Apr 26, 2002 26.10 26.30 24.34 24.75 297,500 -1.17(-4.51%)
Apr 25, 2002 26.39 26.67 25.62 25.92 458,500 -0.36(-1.37%)
Apr 24, 2002 26.06 27.45 26.05 26.28 257,400 -0.20(-0.76%)
Apr 23, 2002 26.57 27.00 26.14 26.48 121,600 -0.32(-1.19%)
Apr 22, 2002 27.14 27.14 25.91 26.80 271,200 -0.29(-1.07%)
Apr 19, 2002 27.63 27.73 27.00 27.09 88,200 -0.36(-1.31%)
Apr 18, 2002 28.15 28.15 26.78 27.45 103,100 -0.40(-1.44%)
Apr 17, 2002 28.44 28.68 27.85 27.85 329,900 -0.60(-2.11%)
Apr 16, 2002 27.13 29.39 27.13 28.45 484,800 +1.58(+5.88%)
Apr 15, 2002 26.62 27.07 26.57 26.87 132,000 +0.27(+1.02%)
Apr 12, 2002 26.14 26.75 25.85 26.60 260,900 +0.45(+1.72%)
Apr 11, 2002 26.94 27.00 26.15 26.15 125,200 -0.89(-3.29%)
Apr 10, 2002 26.99 27.52 26.68 27.04 165,100 +0.24(+0.90%)
Apr 09, 2002 26.58 27.04 26.58 26.80 158,600 +0.22(+0.83%)
Apr 08, 2002 27.05 27.22 26.00 26.58 285,100 -0.52(-1.92%)
Apr 05, 2002 27.25 27.40 26.98 27.10 255,000 -0.10(-0.37%)
Apr 04, 2002 27.36 27.95 27.12 27.20 374,100 -0.30(-1.09%)
Apr 03, 2002 28.61 29.03 27.50 27.50 199,000 -1.54(-5.30%)
Apr 02, 2002 29.31 29.68 28.54 29.04 148,700 -0.26(-0.89%)
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.