Cognex Cp (NQ: CGNX )

84.83 USD +0.46 (+0.55%)
Streaming Delayed Price Updated: 8:36 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.31 23.55 23.10 23.53 538,721 +0.31(+1.34%)
May 30, 2007 23.12 23.28 22.90 23.22 270,524 -0.15(-0.64%)
May 29, 2007 23.30 23.44 23.07 23.37 244,597 +0.19(+0.82%)
May 25, 2007 22.97 23.21 22.97 23.18 349,267 +0.11(+0.48%)
May 24, 2007 23.42 23.46 22.98 23.07 305,128 -0.33(-1.41%)
May 23, 2007 23.71 23.74 23.36 23.40 330,275 -0.22(-0.93%)
May 22, 2007 23.94 23.94 23.40 23.62 364,873 -0.39(-1.62%)
May 21, 2007 23.57 24.24 23.48 24.01 277,725 +0.41(+1.74%)
May 18, 2007 23.28 23.75 23.00 23.60 306,762 +0.41(+1.77%)
May 17, 2007 23.26 23.37 23.05 23.19 268,341 -0.11(-0.47%)
May 16, 2007 23.33 23.36 23.01 23.30 521,375 +0.00(+0.00%)
May 15, 2007 23.27 23.44 22.97 23.30 421,939 +0.06(+0.26%)
May 14, 2007 23.22 23.41 22.97 23.24 481,825 -0.06(-0.26%)
May 11, 2007 22.80 23.36 22.76 23.30 332,574 +0.50(+2.19%)
May 10, 2007 23.34 23.34 22.75 22.80 312,955 -0.53(-2.27%)
May 09, 2007 23.03 23.42 22.78 23.33 160,617 +0.20(+0.86%)
May 08, 2007 23.27 23.37 22.54 23.13 280,662 -0.28(-1.20%)
May 07, 2007 23.48 23.74 23.23 23.41 414,397 -0.16(-0.68%)
May 04, 2007 23.01 23.79 22.90 23.57 416,368 +0.58(+2.52%)
May 03, 2007 22.57 23.00 22.52 22.99 352,398 +0.43(+1.91%)
May 02, 2007 21.88 22.74 21.88 22.56 585,593 +0.70(+3.20%)
May 01, 2007 21.52 21.97 21.52 21.86 540,622 +0.31(+1.44%)
Apr 30, 2007 21.85 21.96 21.51 21.55 336,745 -0.23(-1.06%)
Apr 27, 2007 21.74 21.97 21.68 21.78 175,450 -0.09(-0.41%)
Apr 26, 2007 21.74 21.93 21.61 21.87 231,548 +0.21(+0.97%)
Apr 25, 2007 21.48 21.79 21.32 21.66 383,644 +0.27(+1.26%)
Apr 24, 2007 21.35 21.66 21.20 21.39 244,419 +0.01(+0.05%)
Apr 23, 2007 21.47 21.52 21.20 21.38 229,263 -0.18(-0.83%)
Apr 20, 2007 21.34 21.68 21.23 21.56 280,389 +0.30(+1.41%)
Apr 19, 2007 21.43 21.53 21.03 21.26 465,843 -0.26(-1.21%)
Apr 18, 2007 20.36 21.92 20.20 21.52 1,179,771 -1.26(-5.53%)
Apr 17, 2007 22.85 22.93 22.57 22.78 222,225 -0.22(-0.96%)
Apr 16, 2007 22.20 23.08 22.20 23.00 216,220 +0.69(+3.09%)
Apr 13, 2007 22.18 22.31 22.03 22.31 107,615 +0.10(+0.45%)
Apr 12, 2007 21.85 22.26 21.79 22.21 148,399 +0.27(+1.23%)
Apr 11, 2007 22.05 22.08 21.72 21.94 509,912 -0.08(-0.36%)
Apr 10, 2007 21.85 22.05 21.84 22.02 93,025 +0.24(+1.10%)
Apr 09, 2007 21.84 21.97 21.62 21.78 136,262 -0.02(-0.09%)
Apr 05, 2007 21.78 21.89 21.65 21.80 167,524 +0.06(+0.28%)
Apr 04, 2007 21.65 21.82 21.53 21.74 171,865 +0.07(+0.32%)
Apr 03, 2007 21.60 21.92 21.47 21.67 160,849 +0.12(+0.56%)
Apr 02, 2007 21.63 21.71 21.23 21.55 177,248 -0.12(-0.55%)
Mar 30, 2007 21.75 21.79 21.34 21.67 265,263 -0.07(-0.32%)
Mar 29, 2007 22.00 22.00 21.44 21.74 200,212 -0.16(-0.73%)
Mar 28, 2007 21.84 22.09 21.71 21.90 537,693 -0.04(-0.18%)
Mar 27, 2007 22.06 22.07 21.70 21.94 178,322 -0.25(-1.13%)
Mar 26, 2007 21.94 22.23 21.79 22.19 193,858 +0.26(+1.19%)
Mar 23, 2007 21.88 22.06 21.73 21.93 149,688 +0.10(+0.46%)
Mar 22, 2007 21.83 21.84 21.52 21.83 160,536 +0.07(+0.32%)
Mar 21, 2007 21.43 21.79 21.24 21.76 266,523 +0.26(+1.21%)
Mar 20, 2007 21.37 21.58 21.25 21.50 213,212 +0.09(+0.42%)
Mar 19, 2007 21.48 21.71 21.29 21.41 181,498 +0.05(+0.23%)
Mar 16, 2007 21.46 21.60 21.28 21.36 485,538 -0.11(-0.51%)
Mar 15, 2007 21.12 21.68 20.96 21.47 278,886 +0.42(+2.00%)
Mar 14, 2007 21.05 21.37 20.83 21.05 234,636 -0.09(-0.43%)
Mar 13, 2007 21.80 21.74 21.11 21.14 256,947 -0.66(-3.03%)
Mar 12, 2007 21.53 21.84 21.37 21.80 144,571 +0.34(+1.58%)
Mar 09, 2007 21.54 21.55 21.15 21.46 144,726 +0.13(+0.61%)
Mar 08, 2007 21.61 21.72 21.19 21.33 211,685 +0.00(+0.00%)
Mar 07, 2007 21.32 21.71 21.18 21.33 242,789 -0.07(-0.33%)
Mar 06, 2007 21.10 21.61 21.01 21.40 163,669 +0.45(+2.15%)
Mar 05, 2007 20.94 21.84 20.91 20.95 380,991 -0.07(-0.33%)
Mar 02, 2007 21.76 21.96 20.98 21.02 260,082 -0.93(-4.24%)
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.