Cognex Cp (NQ: CGNX )

84.07 USD -0.25 (-0.30%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.675 8.867 8.672 8.857 749,088 +0.19(+2.16%)
Jun 29, 2011 8.650 8.675 8.575 8.670 505,832 +0.02(+0.23%)
Jun 28, 2011 8.443 8.650 8.385 8.650 580,216 +0.22(+2.67%)
Jun 27, 2011 8.332 8.490 8.290 8.425 805,568 +0.00(+0.03%)
Jun 24, 2011 8.385 8.713 8.297 8.422 2,292,604 +0.04(+0.48%)
Jun 23, 2011 8.232 8.395 8.078 8.383 1,082,076 +0.04(+0.42%)
Jun 22, 2011 8.535 8.602 8.340 8.348 962,636 -0.26(-2.99%)
Jun 21, 2011 8.307 8.625 8.258 8.605 1,483,796 +0.36(+4.33%)
Jun 20, 2011 8.225 8.300 8.155 8.248 1,021,020 +0.01(+0.12%)
Jun 17, 2011 8.357 8.405 8.220 8.238 1,653,916 -0.06(-0.72%)
Jun 16, 2011 8.210 8.363 8.193 8.297 897,492 +0.09(+1.10%)
Jun 15, 2011 8.338 8.415 8.180 8.207 1,134,900 -0.23(-2.73%)
Jun 14, 2011 8.375 8.482 8.270 8.438 882,668 +0.18(+2.12%)
Jun 13, 2011 8.310 8.365 8.215 8.262 1,095,316 -0.04(-0.51%)
Jun 10, 2011 8.275 8.415 8.245 8.305 1,058,324 -0.04(-0.51%)
Jun 09, 2011 8.350 8.408 8.210 8.348 624,152 +0.04(+0.51%)
Jun 08, 2011 8.322 8.410 8.152 8.305 938,296 -0.06(-0.75%)
Jun 07, 2011 8.533 8.588 8.365 8.367 741,724 -0.12(-1.41%)
Jun 06, 2011 8.623 8.697 8.463 8.488 1,266,100 -0.08(-0.96%)
Jun 03, 2011 8.502 8.613 8.420 8.570 1,114,696 +0.74(+9.45%)
May 24, 2011 8.002 8.002 7.772 7.830 980,196 -0.13(-1.63%)
May 23, 2011 8.060 8.060 7.905 7.960 617,984 -0.28(-3.40%)
May 20, 2011 8.283 8.363 8.155 8.240 669,912 -0.06(-0.78%)
May 19, 2011 8.428 8.453 8.245 8.305 938,556 -0.04(-0.54%)
May 18, 2011 8.295 8.385 8.265 8.350 1,241,084 +0.08(+0.94%)
May 17, 2011 8.393 8.412 8.225 8.273 837,992 -0.14(-1.66%)
May 16, 2011 8.665 8.680 8.410 8.412 878,904 -0.30(-3.47%)
May 13, 2011 8.938 8.965 8.710 8.715 1,160,432 -0.24(-2.71%)
May 12, 2011 8.790 9.062 8.695 8.957 817,756 +0.09(+1.04%)
May 11, 2011 8.955 8.957 8.815 8.865 2,029,024 -0.08(-0.95%)
May 10, 2011 8.845 8.965 8.845 8.950 1,205,296 +0.12(+1.39%)
May 09, 2011 8.818 8.857 8.742 8.828 1,364,284 +0.00(+0.00%)
May 06, 2011 8.838 8.945 8.750 8.828 1,283,416 +0.04(+0.40%)
May 05, 2011 8.887 8.980 8.727 8.793 1,416,744 -0.11(-1.21%)
May 04, 2011 8.918 8.995 8.750 8.900 2,920,792 -0.15(-1.63%)
May 03, 2011 8.662 9.223 8.625 9.047 8,280,664 +1.28(+16.55%)
May 02, 2011 7.809 7.923 7.693 7.763 1,273,500 -0.06(-0.74%)
Apr 29, 2011 7.777 7.872 7.740 7.820 650,168 +0.07(+0.90%)
Apr 28, 2011 7.718 7.750 7.688 7.750 922,688 -0.01(-0.16%)
Apr 27, 2011 7.740 7.768 7.628 7.763 1,197,680 +0.00(+0.00%)
Apr 26, 2011 7.522 7.857 7.500 7.763 1,699,244 +0.24(+3.19%)
Apr 25, 2011 7.442 7.545 7.383 7.522 865,300 +0.08(+1.04%)
Apr 21, 2011 7.532 7.532 7.378 7.445 963,068 -0.01(-0.10%)
Apr 20, 2011 7.240 7.520 7.231 7.452 1,571,928 +0.35(+4.93%)
Apr 19, 2011 7.145 7.152 7.055 7.103 708,544 +0.00(+0.00%)
Apr 18, 2011 7.040 7.110 7.003 7.103 1,066,932 -0.08(-1.18%)
Apr 15, 2011 7.122 7.215 7.055 7.188 691,348 +0.03(+0.38%)
Apr 14, 2011 7.022 7.165 7.003 7.160 814,488 +0.03(+0.46%)
Apr 13, 2011 7.093 7.162 7.035 7.128 915,872 +0.07(+0.92%)
Apr 12, 2011 7.053 7.090 7.000 7.062 2,046,508 -0.07(-0.98%)
Apr 11, 2011 7.200 7.207 7.075 7.133 1,171,904 -0.07(-0.94%)
Apr 08, 2011 7.317 7.317 7.160 7.200 1,046,532 -0.05(-0.76%)
Apr 07, 2011 7.223 7.312 7.207 7.255 1,616,052 +0.04(+0.52%)
Apr 06, 2011 7.152 7.235 7.082 7.218 568,048 +0.13(+1.83%)
Apr 05, 2011 7.107 7.185 7.085 7.088 635,688 -0.01(-0.14%)
Apr 04, 2011 7.115 7.125 7.072 7.098 555,528 +0.01(+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.