Cognex Cp (NQ: CGNX )

84.14 USD -0.18 (-0.21%)
Official Closing Price Updated: 5:21 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.900 9.265 8.807 9.115 605,716 +0.20(+2.24%)
Oct 26, 2012 8.938 8.915 8.915 8.915 698,400 -0.02(-0.22%)
Oct 25, 2012 8.970 8.977 8.820 8.935 363,360 +0.08(+0.85%)
Oct 24, 2012 9.008 9.070 8.773 8.860 317,636 -0.07(-0.81%)
Oct 23, 2012 8.755 8.975 8.713 8.932 413,456 +0.02(+0.25%)
Oct 19, 2012 9.135 9.195 8.832 8.910 653,560 -0.33(-3.60%)
Oct 18, 2012 9.115 9.297 9.037 9.242 864,600 +0.13(+1.45%)
Oct 17, 2012 9.012 9.172 8.967 9.110 526,176 +0.09(+1.03%)
Oct 16, 2012 9.037 9.158 8.980 9.018 412,456 +0.03(+0.31%)
Oct 15, 2012 9.078 9.078 8.935 8.990 391,780 -0.04(-0.44%)
Oct 12, 2012 8.943 9.092 8.901 9.030 550,876 +0.09(+1.06%)
Oct 11, 2012 8.977 9.070 8.845 8.935 454,316 +0.07(+0.76%)
Oct 10, 2012 8.940 8.982 8.807 8.867 523,700 -0.08(-0.92%)
Oct 09, 2012 9.023 9.027 8.820 8.950 575,172 -0.08(-0.83%)
Oct 08, 2012 9.053 9.088 8.973 9.025 332,340 -0.06(-0.66%)
Oct 05, 2012 9.137 9.307 9.061 9.085 609,052 -0.00(-0.03%)
Oct 04, 2012 8.992 9.158 8.900 9.088 742,312 +0.17(+1.85%)
Oct 03, 2012 8.850 8.938 8.675 8.922 955,124 +0.09(+1.05%)
Oct 02, 2012 8.832 8.890 8.707 8.830 756,092 +0.06(+0.66%)
Oct 01, 2012 8.725 8.838 8.660 8.773 806,596 +0.13(+1.47%)
Sep 28, 2012 8.620 8.727 8.562 8.645 691,204 -0.04(-0.43%)
Sep 27, 2012 8.662 8.715 8.585 8.682 773,192 +0.05(+0.61%)
Sep 26, 2012 8.643 8.710 8.517 8.630 1,009,936 -0.05(-0.53%)
Sep 25, 2012 9.203 9.203 8.270 8.676 3,836,584 -0.81(-8.57%)
Sep 24, 2012 9.418 9.650 9.332 9.490 453,400 +0.01(+0.05%)
Sep 21, 2012 9.508 9.748 9.408 9.485 2,377,860 +0.12(+1.23%)
Sep 20, 2012 9.322 9.430 9.252 9.370 335,484 -0.02(-0.16%)
Sep 19, 2012 9.480 9.498 9.311 9.385 719,812 -0.08(-0.79%)
Sep 18, 2012 9.338 9.467 9.266 9.460 490,604 +0.09(+0.91%)
Sep 17, 2012 9.283 9.390 9.252 9.375 447,212 +0.04(+0.48%)
Sep 14, 2012 9.225 9.415 9.113 9.330 1,179,736 +0.13(+1.39%)
Sep 13, 2012 9.318 9.547 9.152 9.203 1,861,196 -0.17(-1.84%)
Sep 12, 2012 9.525 9.591 9.318 9.375 579,288 -0.12(-1.32%)
Sep 11, 2012 9.515 9.620 9.456 9.500 645,084 -0.03(-0.29%)
Sep 10, 2012 9.770 9.770 9.505 9.527 840,784 -0.17(-1.75%)
Sep 07, 2012 9.350 9.723 9.310 9.697 1,540,912 +0.41(+4.44%)
Sep 06, 2012 9.120 9.320 9.092 9.285 1,170,264 +0.26(+2.88%)
Sep 05, 2012 9.030 9.135 9.010 9.025 769,356 -0.08(-0.88%)
Sep 04, 2012 9.018 9.117 8.835 9.105 497,496 +0.08(+0.91%)
Aug 31, 2012 9.047 9.075 8.870 9.023 447,872 +0.09(+0.98%)
Aug 30, 2012 9.012 9.043 8.900 8.935 322,896 -0.15(-1.71%)
Aug 29, 2012 9.137 9.197 9.035 9.090 450,184 -0.02(-0.16%)
Aug 27, 2012 9.110 9.217 9.057 9.105 355,992 +0.02(+0.17%)
Aug 24, 2012 9.095 9.175 9.018 9.090 534,304 -0.05(-0.57%)
Aug 23, 2012 9.035 9.252 8.977 9.143 509,768 +0.07(+0.83%)
Aug 22, 2012 9.125 9.148 9.000 9.068 477,568 -0.08(-0.85%)
Aug 21, 2012 9.165 9.405 9.095 9.145 541,160 +0.00(+0.00%)
Aug 20, 2012 9.165 9.168 9.020 9.145 376,492 -0.02(-0.25%)
Aug 17, 2012 9.100 9.175 8.998 9.168 323,376 +0.06(+0.66%)
Aug 16, 2012 8.963 9.135 8.842 9.107 346,808 +0.14(+1.59%)
Aug 15, 2012 8.860 9.023 8.810 8.965 282,060 +0.04(+0.48%)
Aug 14, 2012 9.040 9.072 8.848 8.922 589,052 -0.08(-0.86%)
Aug 13, 2012 9.075 9.175 8.928 9.000 498,644 -0.06(-0.72%)
Aug 10, 2012 8.950 9.098 8.900 9.065 596,556 +0.11(+1.20%)
Aug 09, 2012 8.905 9.047 8.850 8.957 820,256 +0.00(+0.03%)
Aug 08, 2012 8.863 8.992 8.860 8.955 866,804 +0.06(+0.70%)
Aug 07, 2012 8.780 9.105 8.727 8.893 1,247,036 +0.16(+1.83%)
Aug 06, 2012 8.500 8.830 8.386 8.732 873,980 +0.25(+2.92%)
Aug 03, 2012 8.162 8.500 8.068 8.485 847,552 +0.46(+5.73%)
Aug 02, 2012 8.137 8.252 8.008 8.025 610,284 -0.19(-2.26%)
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.