Cognex Cp (NQ: CGNX )

83.72 USD +0.56 (+0.67%)
Official Closing Price Updated: 6:32 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.500 4.732 4.470 4.713 2,452,756 +0.20(+4.43%)
Jul 30, 2008 4.468 4.702 4.468 4.513 3,256,048 -0.05(-1.20%)
Jul 29, 2008 4.567 4.678 4.143 4.567 11,471,220 -0.92(-16.73%)
Jul 28, 2008 5.987 5.987 5.485 5.485 3,982,468 -0.47(-7.89%)
Jul 25, 2008 5.910 6.040 5.840 5.955 2,207,680 +0.12(+2.01%)
Jul 24, 2008 6.077 6.085 5.817 5.838 1,010,660 -0.16(-2.71%)
Jul 23, 2008 6.095 6.150 5.978 6.000 834,984 -0.08(-1.32%)
Jul 22, 2008 5.875 6.103 5.875 6.080 974,352 +0.18(+3.01%)
Jul 21, 2008 5.827 5.930 5.753 5.902 444,464 +0.08(+1.46%)
Jul 18, 2008 5.862 5.870 5.755 5.817 512,128 -0.08(-1.36%)
Jul 17, 2008 5.855 5.980 5.758 5.897 825,072 +0.08(+1.33%)
Jul 16, 2008 5.570 5.845 5.553 5.820 939,488 +0.26(+4.68%)
Jul 15, 2008 5.468 5.668 5.357 5.560 1,188,320 +0.03(+0.54%)
Jul 14, 2008 5.545 5.588 5.435 5.530 845,980 +0.03(+0.55%)
Jul 11, 2008 5.558 5.562 5.434 5.500 2,104,008 -0.09(-1.65%)
Jul 10, 2008 5.527 5.710 5.518 5.593 1,084,820 +0.05(+0.90%)
Jul 09, 2008 5.685 5.765 5.537 5.543 1,483,752 -0.12(-2.08%)
Jul 08, 2008 5.475 5.688 5.457 5.660 1,164,508 +0.16(+2.86%)
Jul 07, 2008 5.553 5.588 5.415 5.503 804,612 +0.01(+0.23%)
Jul 04, 2008 5.607 5.617 5.475 5.490 497,320 +0.00(+0.00%)
Jul 03, 2008 5.607 5.617 5.475 5.490 497,320 -0.11(-2.01%)
Jul 02, 2008 5.795 5.860 5.598 5.603 1,244,812 -0.21(-3.61%)
Jul 01, 2008 5.782 5.878 5.670 5.812 1,808,112 +0.05(+0.87%)
Jun 30, 2008 5.812 5.902 5.753 5.763 1,605,100 -0.04(-0.77%)
Jun 27, 2008 6.085 6.230 5.787 5.808 4,514,220 -0.30(-4.99%)
Jun 26, 2008 6.575 6.605 6.067 6.112 2,870,792 -0.64(-9.44%)
Jun 25, 2008 6.588 6.832 6.580 6.750 1,233,676 +0.21(+3.13%)
Jun 24, 2008 6.513 6.650 6.490 6.545 1,377,856 -0.02(-0.30%)
Jun 23, 2008 6.585 6.620 6.558 6.565 816,500 +0.01(+0.11%)
Jun 20, 2008 6.723 6.787 6.482 6.558 1,959,500 -0.19(-2.85%)
Jun 19, 2008 6.660 6.765 6.630 6.750 662,544 +0.08(+1.28%)
Jun 18, 2008 6.772 6.800 6.633 6.665 587,104 -0.12(-1.73%)
Jun 17, 2008 6.765 6.838 6.710 6.782 899,980 +0.05(+0.78%)
Jun 16, 2008 6.772 6.805 6.697 6.730 1,254,208 -0.05(-0.81%)
Jun 13, 2008 6.668 6.795 6.545 6.785 530,408 +0.20(+3.00%)
Jun 12, 2008 6.638 6.747 6.567 6.588 587,416 -0.03(-0.42%)
Jun 11, 2008 6.735 6.760 6.615 6.615 828,696 -0.12(-1.85%)
Jun 10, 2008 6.787 6.800 6.692 6.740 1,174,588 -0.03(-0.48%)
Jun 09, 2008 6.875 6.875 6.638 6.772 1,164,576 -0.07(-1.02%)
Jun 06, 2008 6.940 6.963 6.838 6.843 837,448 -0.16(-2.25%)
Jun 05, 2008 6.978 7.025 6.935 7.000 1,290,684 +0.03(+0.39%)
Jun 04, 2008 6.938 7.025 6.897 6.973 1,264,136 -0.00(-0.04%)
Jun 03, 2008 6.902 7.025 6.805 6.975 1,804,896 +0.07(+1.05%)
Jun 02, 2008 6.930 6.995 6.790 6.902 1,408,688 -0.06(-0.90%)
May 30, 2008 6.885 6.982 6.785 6.965 1,970,824 +0.10(+1.46%)
May 29, 2008 6.845 6.930 6.822 6.865 1,107,032 +0.00(+0.04%)
May 28, 2008 6.753 6.905 6.702 6.862 1,370,812 +0.05(+0.77%)
May 27, 2008 6.593 6.812 6.593 6.810 1,473,528 +0.21(+3.18%)
May 26, 2008 6.713 6.760 6.522 6.600 1,024,500 +0.00(+0.00%)
May 23, 2008 6.713 6.760 6.522 6.600 1,024,500 -0.13(-1.93%)
May 22, 2008 6.640 6.787 6.577 6.730 1,370,164 +0.13(+1.93%)
May 21, 2008 6.610 6.737 6.535 6.603 1,791,732 +0.02(+0.34%)
May 20, 2008 6.575 6.610 6.500 6.580 1,027,760 -0.05(-0.72%)
May 19, 2008 6.657 6.800 6.603 6.628 1,572,440 -0.04(-0.60%)
May 16, 2008 6.660 6.692 6.548 6.668 1,261,964 +0.04(+0.64%)
May 15, 2008 6.598 6.645 6.505 6.625 828,428 +0.01(+0.23%)
May 14, 2008 6.577 6.705 6.555 6.610 1,514,600 +0.04(+0.65%)
May 13, 2008 6.500 6.570 6.433 6.567 1,236,524 +0.08(+1.27%)
May 12, 2008 6.385 6.485 6.385 6.485 897,368 +0.10(+1.61%)
May 09, 2008 6.367 6.450 6.312 6.383 687,376 -0.04(-0.62%)
May 08, 2008 6.355 6.455 6.315 6.423 873,096 +0.08(+1.26%)
May 07, 2008 6.317 6.490 6.317 6.343 1,007,288 +0.02(+0.32%)
May 06, 2008 6.280 6.428 6.263 6.322 926,576 +0.01(+0.16%)
May 05, 2008 6.240 6.452 6.183 6.312 1,495,164 +0.07(+1.16%)
May 02, 2008 6.433 6.447 6.218 6.240 1,206,964 -0.12(-1.85%)
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.