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 (%)
Feb 28, 2007 22.09 22.56 21.72 21.93 230,754 -0.18(-0.81%)
Feb 27, 2007 22.77 22.99 22.06 22.11 282,120 -1.01(-4.37%)
Feb 26, 2007 23.26 23.36 22.83 23.12 226,794 -0.04(-0.17%)
Feb 23, 2007 23.06 23.28 22.83 23.16 160,617 +0.04(+0.17%)
Feb 22, 2007 22.90 23.15 22.79 23.12 162,345 +0.22(+0.96%)
Feb 21, 2007 22.85 23.02 22.72 22.90 104,559 -0.02(-0.09%)
Feb 20, 2007 22.24 23.08 22.15 22.92 256,456 +0.54(+2.41%)
Feb 16, 2007 22.36 22.50 22.03 22.38 472,792 +0.02(+0.09%)
Feb 15, 2007 22.59 22.71 22.23 22.36 381,359 -0.18(-0.80%)
Feb 14, 2007 22.80 23.10 22.48 22.54 425,483 -0.22(-0.97%)
Feb 13, 2007 22.44 22.76 22.29 22.76 279,107 +0.37(+1.65%)
Feb 12, 2007 22.23 22.55 22.15 22.39 146,821 +0.10(+0.45%)
Feb 09, 2007 22.40 22.75 22.12 22.29 248,426 -0.15(-0.67%)
Feb 08, 2007 22.47 22.64 22.26 22.44 129,777 -0.15(-0.66%)
Feb 07, 2007 22.41 22.60 22.07 22.59 165,770 +0.26(+1.16%)
Feb 06, 2007 22.17 22.44 22.16 22.33 197,374 +0.18(+0.81%)
Feb 05, 2007 22.16 22.32 21.90 22.15 325,853 -0.08(-0.36%)
Feb 02, 2007 22.45 22.50 22.15 22.23 225,517 -0.13(-0.58%)
Feb 01, 2007 21.89 22.38 21.77 22.36 267,494 +0.54(+2.47%)
Jan 31, 2007 21.91 22.04 21.68 21.82 341,215 -0.15(-0.68%)
Jan 30, 2007 21.66 22.16 21.49 21.97 390,087 +0.31(+1.43%)
Jan 29, 2007 21.97 21.97 21.39 21.66 514,002 -0.37(-1.68%)
Jan 26, 2007 22.22 22.47 21.87 22.03 383,605 -0.12(-0.54%)
Jan 25, 2007 22.46 22.66 22.08 22.15 607,200 -0.19(-0.85%)
Jan 24, 2007 22.94 24.12 22.00 22.34 1,435,173 -1.23(-5.22%)
Jan 23, 2007 23.21 23.85 23.05 23.57 288,475 +0.09(+0.38%)
Jan 22, 2007 23.35 23.66 23.17 23.48 198,885 -0.03(-0.13%)
Jan 19, 2007 23.40 23.65 23.31 23.51 411,907 +0.11(+0.47%)
Jan 18, 2007 23.91 24.05 23.14 23.40 506,288 -0.81(-3.35%)
Jan 17, 2007 23.87 24.66 23.87 24.21 305,610 +0.14(+0.58%)
Jan 16, 2007 24.57 24.85 23.96 24.07 246,498 -0.38(-1.55%)
Jan 12, 2007 24.19 24.57 24.10 24.45 143,697 +0.20(+0.82%)
Jan 11, 2007 24.02 24.59 24.02 24.25 159,018 +0.22(+0.92%)
Jan 10, 2007 23.59 24.18 23.58 24.03 184,269 +0.23(+0.97%)
Jan 09, 2007 24.02 24.15 23.62 23.80 249,534 -0.26(-1.08%)
Jan 08, 2007 23.75 24.17 23.59 24.06 224,430 +0.31(+1.31%)
Jan 05, 2007 24.27 24.43 23.66 23.75 209,693 -0.68(-2.78%)
Jan 04, 2007 24.10 24.50 23.83 24.43 152,028 +0.24(+0.99%)
Jan 03, 2007 23.94 24.35 23.81 24.19 218,379 +0.37(+1.55%)
Dec 29, 2006 24.22 24.41 23.72 23.82 194,678 -0.40(-1.65%)
Dec 28, 2006 24.24 24.49 24.06 24.22 167,554 -0.09(-0.37%)
Dec 27, 2006 23.78 24.32 23.76 24.31 217,514 +0.60(+2.53%)
Dec 26, 2006 23.32 23.83 23.32 23.71 211,049 +0.32(+1.37%)
Dec 22, 2006 23.38 23.48 23.10 23.39 148,742 +0.05(+0.21%)
Dec 21, 2006 23.27 23.62 23.20 23.34 165,183 +0.05(+0.21%)
Dec 20, 2006 23.12 23.70 22.96 23.29 192,888 +0.29(+1.26%)
Dec 19, 2006 23.10 23.14 22.69 23.00 287,012 -0.17(-0.73%)
Dec 18, 2006 23.34 23.53 23.16 23.17 226,464 -0.14(-0.60%)
Dec 15, 2006 23.28 23.71 23.16 23.31 456,304 -0.08(-0.34%)
Dec 14, 2006 23.35 23.61 23.24 23.39 261,998 +0.13(+0.56%)
Dec 13, 2006 23.43 23.65 23.10 23.26 235,393 -0.04(-0.17%)
Dec 12, 2006 23.47 23.55 23.08 23.30 118,944 -0.11(-0.47%)
Dec 11, 2006 23.62 23.77 23.29 23.41 201,648 -0.13(-0.55%)
Dec 08, 2006 23.37 23.85 23.25 23.54 176,169 +0.06(+0.26%)
Dec 07, 2006 24.01 24.02 23.32 23.48 235,696 -0.48(-2.00%)
Dec 06, 2006 24.08 24.27 23.91 23.96 190,099 -0.22(-0.91%)
Dec 05, 2006 24.23 24.39 23.82 24.18 162,600 -0.09(-0.37%)
Dec 04, 2006 23.80 24.45 23.80 24.27 280,239 +0.42(+1.76%)
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.