Cognex Cp (NQ: CGNX )

71.28 USD -0.56 (-0.78%)
Official Closing Price Updated: 7:11 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 21.73 22.26 21.48 21.84 510,786 +0.14(+0.65%)
Apr 28, 2005 21.93 22.07 21.60 21.70 268,343 -0.41(-1.85%)
Apr 27, 2005 22.17 22.17 21.40 22.11 480,559 -0.07(-0.32%)
Apr 26, 2005 22.90 22.97 22.05 22.18 478,442 -0.67(-2.93%)
Apr 25, 2005 23.12 23.44 22.80 22.85 307,168 -0.35(-1.51%)
Apr 22, 2005 23.73 23.73 22.97 23.20 196,557 -0.56(-2.36%)
Apr 21, 2005 23.98 24.13 23.50 23.76 272,330 +0.12(+0.51%)
Apr 20, 2005 24.37 24.52 23.56 23.64 266,915 -0.31(-1.29%)
Apr 19, 2005 23.62 24.03 23.57 23.95 173,946 +0.51(+2.18%)
Apr 18, 2005 23.31 23.80 23.20 23.44 248,534 +0.13(+0.56%)
Apr 15, 2005 23.87 24.00 23.24 23.31 280,762 -0.45(-1.89%)
Apr 14, 2005 24.60 24.70 23.70 23.76 383,844 -0.82(-3.34%)
Apr 13, 2005 25.06 25.11 24.36 24.58 301,592 -0.57(-2.27%)
Apr 12, 2005 25.00 25.23 24.40 25.15 195,115 +0.09(+0.36%)
Apr 11, 2005 25.94 25.95 25.05 25.06 240,809 -0.84(-3.24%)
Apr 08, 2005 26.21 26.21 25.65 25.90 240,424 -0.24(-0.92%)
Apr 07, 2005 25.54 26.17 25.35 26.14 229,764 +0.50(+1.95%)
Apr 06, 2005 25.24 25.71 25.06 25.64 356,189 +0.64(+2.56%)
Apr 05, 2005 24.96 25.31 24.72 25.00 196,380 +0.03(+0.12%)
Apr 04, 2005 25.11 25.23 24.82 24.97 326,191 -0.17(-0.68%)
Apr 01, 2005 25.05 25.34 24.59 25.14 423,316 +0.26(+1.05%)
Mar 31, 2005 24.91 25.00 24.33 24.88 282,415 +0.14(+0.57%)
Mar 30, 2005 24.15 24.78 24.14 24.74 263,858 +0.76(+3.17%)
Mar 29, 2005 24.56 24.61 23.92 23.98 262,778 -0.69(-2.80%)
Mar 28, 2005 24.78 25.20 24.66 24.67 163,905 -0.13(-0.52%)
Mar 24, 2005 25.17 25.47 24.80 24.80 215,368 -0.33(-1.31%)
Mar 23, 2005 25.48 25.71 25.10 25.13 179,594 -0.35(-1.37%)
Mar 22, 2005 25.91 26.26 25.44 25.48 88,338 -0.19(-0.74%)
Mar 21, 2005 25.53 25.95 25.43 25.67 106,059 +0.02(+0.08%)
Mar 18, 2005 25.84 25.90 25.41 25.65 263,479 -0.10(-0.39%)
Mar 17, 2005 26.37 26.37 25.59 25.75 227,444 -0.49(-1.87%)
Mar 16, 2005 26.41 26.73 26.06 26.24 163,268 -0.23(-0.87%)
Mar 15, 2005 26.97 27.37 26.42 26.47 200,000 -0.53(-1.96%)
Mar 14, 2005 26.77 27.47 26.67 27.00 163,559 +0.10(+0.37%)
Mar 11, 2005 27.26 27.58 26.62 26.90 163,429 -0.40(-1.47%)
Mar 10, 2005 27.08 27.50 26.91 27.30 550,894 +0.44(+1.64%)
Mar 09, 2005 28.06 28.06 26.85 26.86 345,492 -1.04(-3.73%)
Mar 08, 2005 28.16 28.32 27.67 27.90 313,431 -0.30(-1.06%)
Mar 07, 2005 27.97 28.43 27.77 28.20 283,839 +0.31(+1.11%)
Mar 04, 2005 27.82 28.11 27.59 27.89 367,856 +0.24(+0.87%)
Mar 03, 2005 27.83 28.02 27.47 27.65 198,120 +0.01(+0.04%)
Mar 02, 2005 27.95 28.28 27.58 27.64 182,554 -0.55(-1.95%)
Mar 01, 2005 27.71 28.30 27.71 28.19 182,924 +0.49(+1.77%)
Feb 28, 2005 28.25 28.25 27.49 27.70 187,720 -0.56(-1.98%)
Feb 25, 2005 27.86 28.26 27.66 28.26 203,008 +0.44(+1.58%)
Feb 24, 2005 27.28 27.95 27.08 27.82 489,042 +0.32(+1.16%)
Feb 23, 2005 27.69 27.70 27.03 27.50 279,499 +0.10(+0.36%)
Feb 22, 2005 27.80 27.96 27.31 27.40 393,219 -0.58(-2.07%)
Feb 18, 2005 28.16 28.32 27.76 27.98 166,136 -0.05(-0.18%)
Feb 17, 2005 28.19 28.44 27.90 28.03 249,386 -0.24(-0.85%)
Feb 16, 2005 28.00 28.40 27.68 28.27 281,013 -0.03(-0.11%)
Feb 15, 2005 28.03 28.40 27.85 28.30 195,978 +0.24(+0.86%)
Feb 14, 2005 28.32 28.43 27.83 28.06 257,898 -0.19(-0.67%)
Feb 11, 2005 26.99 28.32 26.81 28.25 277,039 +1.23(+4.55%)
Feb 10, 2005 27.00 27.29 26.57 27.02 233,886 +0.02(+0.07%)
Feb 09, 2005 27.41 27.99 26.84 27.00 276,987 -0.77(-2.77%)
Feb 08, 2005 26.79 27.77 26.66 27.77 268,031 +1.01(+3.77%)
Feb 07, 2005 26.50 27.15 26.50 26.76 241,033 -0.16(-0.59%)
Feb 04, 2005 26.06 26.92 26.06 26.92 235,568 +0.76(+2.91%)
Feb 03, 2005 26.09 26.16 25.89 26.16 238,900 -0.14(-0.53%)
Feb 02, 2005 26.51 26.55 25.97 26.30 248,405 -0.03(-0.11%)
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.