Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 4:53 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.59 18.64 18.17 18.45 245,494 +0.16(+0.87%)
Aug 30, 2007 18.02 18.38 17.99 18.29 596,713 +0.05(+0.27%)
Aug 29, 2007 17.92 18.33 17.75 18.24 479,615 +0.49(+2.76%)
Aug 28, 2007 18.52 18.60 17.64 17.75 434,134 -0.89(-4.77%)
Aug 27, 2007 18.70 18.99 18.58 18.64 329,679 -0.16(-0.85%)
Aug 24, 2007 18.16 18.85 18.11 18.80 292,402 +0.61(+3.35%)
Aug 23, 2007 18.81 18.84 18.11 18.19 335,527 -0.49(-2.62%)
Aug 22, 2007 19.11 19.11 18.53 18.68 493,019 -0.25(-1.32%)
Aug 21, 2007 18.94 19.15 18.89 18.93 761,222 -0.07(-0.37%)
Aug 20, 2007 19.46 19.46 18.73 19.00 900,986 -0.28(-1.45%)
Aug 17, 2007 20.15 20.15 19.12 19.28 939,527 +0.19(+1.00%)
Aug 16, 2007 19.86 20.09 17.23 19.09 1,178,717 -2.57(-11.87%)
Aug 15, 2007 21.53 22.55 21.19 21.66 346,624 +0.17(+0.79%)
Aug 14, 2007 22.12 22.31 21.37 21.49 322,460 -0.58(-2.63%)
Aug 13, 2007 23.20 23.21 21.90 22.07 413,617 -0.86(-3.75%)
Aug 10, 2007 24.14 24.41 21.95 22.93 799,032 -1.56(-6.37%)
Aug 09, 2007 23.50 25.00 23.36 24.49 1,239,120 +0.42(+1.74%)
Aug 08, 2007 23.15 25.87 23.15 24.07 1,611,938 +1.39(+6.13%)
Aug 07, 2007 21.40 22.71 21.40 22.68 556,714 +1.14(+5.29%)
Aug 06, 2007 20.52 21.62 20.22 21.54 410,071 +1.16(+5.69%)
Aug 03, 2007 20.59 21.49 20.36 20.38 277,020 -1.08(-5.03%)
Aug 02, 2007 21.24 21.49 21.09 21.46 224,831 +0.29(+1.37%)
Aug 01, 2007 20.97 21.36 20.78 21.17 273,204 +0.14(+0.67%)
Jul 31, 2007 21.75 21.75 20.98 21.03 284,406 -0.49(-2.28%)
Jul 30, 2007 20.97 21.65 20.91 21.52 391,076 +0.49(+2.33%)
Jul 27, 2007 21.53 21.81 20.98 21.03 307,533 -0.64(-2.95%)
Jul 26, 2007 22.34 22.38 21.33 21.67 470,043 -1.13(-4.96%)
Jul 25, 2007 22.77 22.89 22.28 22.80 326,178 +0.00(+0.00%)
Jul 24, 2007 23.20 23.26 22.70 22.80 313,757 -0.68(-2.90%)
Jul 23, 2007 23.46 23.61 23.13 23.48 325,401 +0.00(+0.00%)
Jul 20, 2007 23.78 23.91 23.31 23.48 345,527 -0.35(-1.47%)
Jul 19, 2007 23.09 23.90 23.09 23.83 305,296 +0.58(+2.49%)
Jul 18, 2007 23.58 23.65 22.85 23.25 281,601 -0.51(-2.15%)
Jul 17, 2007 23.68 23.90 23.31 23.76 547,920 +0.08(+0.34%)
Jul 16, 2007 23.54 23.80 23.10 23.68 435,437 +0.22(+0.94%)
Jul 13, 2007 23.03 23.70 22.91 23.46 436,686 +0.49(+2.13%)
Jul 12, 2007 22.29 22.98 22.24 22.97 411,836 +0.78(+3.52%)
Jul 11, 2007 21.79 22.28 21.76 22.19 262,221 +0.37(+1.70%)
Jul 10, 2007 22.52 22.52 21.74 21.82 369,297 -0.78(-3.45%)
Jul 09, 2007 22.28 22.65 22.07 22.60 281,664 +0.34(+1.53%)
Jul 06, 2007 22.30 22.45 21.95 22.26 251,279 -0.09(-0.40%)
Jul 05, 2007 22.64 22.65 22.10 22.35 236,075 -0.31(-1.37%)
Jul 03, 2007 22.52 22.72 22.26 22.66 99,431 +0.14(+0.62%)
Jul 02, 2007 22.66 22.78 22.31 22.52 393,144 +0.01(+0.04%)
Jun 29, 2007 22.92 22.99 22.45 22.51 244,457 -0.33(-1.44%)
Jun 28, 2007 23.08 23.30 22.79 22.84 315,009 -0.19(-0.83%)
Jun 27, 2007 22.88 23.08 22.43 23.03 246,351 +0.22(+0.96%)
Jun 26, 2007 22.87 22.92 22.47 22.81 386,105 +0.02(+0.09%)
Jun 25, 2007 23.10 23.28 22.62 22.79 273,975 -0.31(-1.34%)
Jun 22, 2007 23.61 23.71 23.01 23.10 714,445 -0.61(-2.57%)
Jun 21, 2007 23.24 23.72 22.97 23.71 345,429 +0.40(+1.72%)
Jun 20, 2007 23.28 23.51 23.17 23.31 333,300 +0.07(+0.30%)
Jun 19, 2007 23.23 23.47 23.03 23.24 252,000 -0.14(-0.60%)
Jun 18, 2007 23.49 23.56 23.21 23.38 414,400 -0.11(-0.47%)
Jun 15, 2007 23.45 23.50 23.01 23.49 614,700 +0.30(+1.29%)
Jun 14, 2007 22.85 23.27 22.78 23.19 253,600 +0.31(+1.35%)
Jun 13, 2007 22.47 22.99 22.33 22.88 309,500 +0.37(+1.64%)
Jun 12, 2007 22.67 22.84 22.38 22.51 363,900 -0.29(-1.27%)
Jun 11, 2007 22.72 23.02 22.62 22.80 336,076 -0.03(-0.13%)
Jun 08, 2007 22.50 23.01 22.36 22.83 217,800 +0.34(+1.51%)
Jun 07, 2007 22.80 22.96 22.47 22.49 265,789 -0.43(-1.88%)
Jun 06, 2007 22.98 23.13 22.71 22.92 401,098 -0.26(-1.12%)
Jun 05, 2007 23.39 23.40 23.02 23.18 322,982 -0.27(-1.15%)
Jun 04, 2007 23.39 23.54 23.39 23.45 377,180 -0.01(-0.04%)
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.