Cognex Cp (NQ: CGNX )

82.06 USD -2.25 (-2.67%)
Streaming Delayed Price Updated: 11:15 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 22.99 23.30 22.31 22.45 106,800 -0.54(-2.35%)
Nov 27, 2002 22.20 23.14 22.20 22.99 421,700 +0.96(+4.36%)
Nov 26, 2002 22.53 23.02 21.82 22.03 807,500 -0.62(-2.74%)
Nov 25, 2002 21.91 22.75 21.68 22.65 175,500 +0.70(+3.19%)
Nov 22, 2002 21.30 22.00 20.76 21.95 296,000 +0.50(+2.33%)
Nov 21, 2002 20.00 21.85 20.00 21.45 513,900 +1.45(+7.25%)
Nov 20, 2002 19.55 20.21 19.55 20.00 230,400 +0.27(+1.37%)
Nov 19, 2002 19.60 20.09 19.30 19.73 256,600 -0.22(-1.10%)
Nov 18, 2002 20.15 20.60 19.81 19.95 193,100 -0.08(-0.40%)
Nov 15, 2002 19.90 20.34 19.41 20.03 188,600 +0.03(+0.15%)
Nov 14, 2002 18.85 20.10 18.85 20.00 269,300 +1.25(+6.67%)
Nov 13, 2002 18.27 19.01 17.85 18.75 324,300 +0.48(+2.63%)
Nov 12, 2002 18.05 18.90 17.70 18.27 369,400 +0.39(+2.18%)
Nov 11, 2002 19.00 19.00 17.74 17.88 260,500 -1.15(-6.04%)
Nov 08, 2002 19.33 19.57 18.47 19.03 276,100 -0.31(-1.60%)
Nov 07, 2002 20.29 20.29 19.21 19.34 274,900 -0.98(-4.82%)
Nov 06, 2002 19.94 20.48 19.76 20.32 379,600 +0.47(+2.37%)
Nov 05, 2002 20.00 20.13 19.69 19.85 488,600 -0.15(-0.75%)
Nov 04, 2002 19.75 20.84 19.49 20.00 584,200 +0.35(+1.78%)
Nov 01, 2002 18.91 19.67 18.56 19.65 336,900 +0.69(+3.64%)
Oct 31, 2002 19.20 19.48 18.85 18.96 266,400 -0.19(-0.99%)
Oct 30, 2002 18.47 19.17 18.33 19.15 308,644 +0.71(+3.85%)
Oct 29, 2002 19.38 19.38 18.20 18.44 350,600 -0.88(-4.57%)
Oct 28, 2002 19.71 20.00 19.24 19.32 309,400 -0.24(-1.21%)
Oct 25, 2002 19.05 19.68 18.95 19.56 330,169 +0.50(+2.62%)
Oct 24, 2002 19.20 19.89 18.78 19.06 341,160 -0.16(-0.83%)
Oct 23, 2002 17.94 19.62 17.76 19.22 322,698 +1.32(+7.37%)
Oct 22, 2002 18.55 18.62 17.80 17.90 333,300 -0.82(-4.38%)
Oct 21, 2002 18.02 18.74 17.75 18.72 545,800 +0.67(+3.71%)
Oct 18, 2002 17.22 18.16 16.93 18.05 365,900 +0.80(+4.64%)
Oct 17, 2002 16.95 17.82 16.75 17.25 529,900 +0.91(+5.57%)
Oct 16, 2002 16.58 16.88 16.09 16.34 775,500 -0.22(-1.33%)
Oct 15, 2002 16.37 18.31 16.36 16.56 6,609,700 +0.27(+1.66%)
Oct 14, 2002 15.38 16.29 15.14 16.29 393,700 +0.85(+5.51%)
Oct 11, 2002 14.75 16.00 14.75 15.44 323,500 +1.08(+7.52%)
Oct 10, 2002 13.39 14.55 13.01 14.36 259,000 +0.73(+5.36%)
Oct 09, 2002 13.70 14.60 13.51 13.63 194,800 -0.22(-1.59%)
Oct 08, 2002 14.13 14.39 13.11 13.85 256,700 -0.18(-1.27%)
Oct 07, 2002 14.16 14.55 13.80 14.03 119,300 -0.10(-0.72%)
Oct 04, 2002 15.06 15.25 14.06 14.13 190,764 -0.85(-5.67%)
Oct 03, 2002 15.07 15.31 14.95 14.98 336,624 -0.05(-0.33%)
Oct 02, 2002 15.01 15.57 14.91 15.03 352,900 -0.02(-0.13%)
Oct 01, 2002 14.19 15.24 13.61 15.05 352,900 +1.13(+8.12%)
Sep 30, 2002 14.86 14.86 13.77 13.92 480,000 -0.94(-6.33%)
Sep 27, 2002 15.00 15.30 14.45 14.86 243,300 -0.25(-1.65%)
Sep 26, 2002 15.70 15.70 14.26 15.11 429,900 -0.34(-2.20%)
Sep 25, 2002 15.26 15.75 15.00 15.45 421,882 +0.50(+3.34%)
Sep 24, 2002 14.00 15.43 13.90 14.95 468,837 +0.85(+6.03%)
Sep 23, 2002 14.42 14.43 13.82 14.10 655,100 -0.33(-2.29%)
Sep 20, 2002 14.35 14.53 14.10 14.43 320,103 +0.41(+2.92%)
Sep 19, 2002 14.26 14.26 13.83 14.02 453,600 -0.63(-4.30%)
Sep 18, 2002 14.97 14.97 14.21 14.65 252,728 -0.25(-1.68%)
Sep 17, 2002 15.15 15.53 14.76 14.90 334,900 -0.22(-1.46%)
Sep 16, 2002 15.60 15.64 15.10 15.12 95,765 -0.63(-4.00%)
Sep 13, 2002 15.85 15.93 15.37 15.75 113,900 -0.10(-0.63%)
Sep 12, 2002 16.50 16.54 15.61 15.85 171,800 -0.66(-4.00%)
Sep 11, 2002 16.76 17.29 16.50 16.51 152,700 -0.14(-0.83%)
Sep 10, 2002 15.90 17.03 15.90 16.65 294,000 +0.74(+4.65%)
Sep 09, 2002 15.94 16.03 15.35 15.91 145,147 -0.06(-0.38%)
Sep 06, 2002 15.18 16.16 15.18 15.97 14,320,000 +0.90(+5.97%)
Sep 05, 2002 15.30 15.33 14.95 15.07 262,900 -0.31(-2.02%)
Sep 04, 2002 15.40 15.64 14.97 15.38 294,200 +0.00(+0.00%)
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.