Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 7:22 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.48 19.04 18.43 18.65 109,695 -0.16(-0.85%)
Jul 29, 2010 19.02 19.15 18.46 18.81 90,866 +0.03(+0.16%)
Jul 28, 2010 18.85 19.05 18.73 18.78 148,523 -0.14(-0.74%)
Jul 27, 2010 19.30 19.41 18.84 18.92 199,617 -0.19(-0.99%)
Jul 26, 2010 18.52 19.13 18.33 19.11 221,073 +0.63(+3.41%)
Jul 23, 2010 17.93 18.50 17.80 18.48 358,556 +0.42(+2.33%)
Jul 22, 2010 17.55 18.10 17.48 18.06 548,611 +0.80(+4.63%)
Jul 21, 2010 17.80 17.84 17.25 17.26 166,430 -0.42(-2.38%)
Jul 20, 2010 17.18 17.70 17.18 17.68 121,124 +0.23(+1.32%)
Jul 19, 2010 17.46 17.62 17.12 17.45 109,731 -0.01(-0.06%)
Jul 16, 2010 18.03 18.05 17.44 17.46 230,187 -0.68(-3.75%)
Jul 15, 2010 18.60 18.60 18.00 18.14 205,476 +0.08(+0.44%)
Jul 14, 2010 18.04 18.33 17.91 18.06 114,329 -0.11(-0.61%)
Jul 13, 2010 17.69 18.21 17.66 18.17 230,196 +0.78(+4.49%)
Jul 12, 2010 17.64 17.80 17.29 17.39 101,288 -0.35(-1.97%)
Jul 09, 2010 17.58 17.78 17.51 17.74 77,972 +0.09(+0.51%)
Jul 08, 2010 17.74 17.86 17.46 17.65 132,670 +0.09(+0.51%)
Jul 07, 2010 17.11 17.57 17.02 17.56 239,137 +0.57(+3.35%)
Jul 06, 2010 17.44 17.51 16.76 16.99 368,174 -0.14(-0.82%)
Jul 02, 2010 17.51 17.54 16.99 17.13 240,182 -0.28(-1.61%)
Jul 01, 2010 17.56 17.63 17.09 17.41 132,170 -0.17(-0.97%)
Jun 30, 2010 17.96 18.19 17.52 17.58 140,228 -0.43(-2.39%)
Jun 29, 2010 18.68 18.68 17.86 18.01 141,124 -1.01(-5.31%)
Jun 25, 2010 19.11 19.35 18.86 19.02 1,137,274 +0.07(+0.37%)
Jun 24, 2010 19.18 19.36 18.86 18.95 115,283 -0.38(-1.97%)
Jun 23, 2010 19.44 19.89 19.19 19.33 112,054 -0.10(-0.51%)
Jun 22, 2010 19.64 19.95 19.27 19.43 204,467 -0.09(-0.46%)
Jun 21, 2010 19.84 19.92 19.30 19.52 176,696 +0.02(+0.10%)
Jun 18, 2010 19.22 19.71 19.15 19.50 343,195 +0.39(+2.04%)
Jun 17, 2010 18.94 19.11 18.62 19.11 156,331 +0.34(+1.81%)
Jun 16, 2010 18.65 18.94 18.61 18.77 72,478 -0.05(-0.27%)
Jun 15, 2010 18.50 18.91 18.31 18.82 170,737 +0.53(+2.90%)
Jun 14, 2010 17.99 18.46 17.87 18.29 151,215 +0.53(+2.98%)
Jun 11, 2010 17.54 17.87 17.45 17.76 158,544 +0.10(+0.59%)
Jun 10, 2010 17.58 17.75 17.41 17.66 136,260 +0.34(+1.93%)
Jun 09, 2010 17.52 17.55 17.14 17.32 178,323 -0.11(-0.63%)
Jun 08, 2010 17.58 17.63 17.08 17.43 102,605 -0.12(-0.68%)
Jun 07, 2010 18.15 18.22 17.52 17.55 200,165 -0.54(-2.96%)
Jun 04, 2010 18.63 18.65 18.01 18.08 194,837 -0.89(-4.67%)
Jun 03, 2010 18.82 19.03 18.63 18.97 179,542 +0.26(+1.39%)
Jun 02, 2010 18.67 18.91 18.52 18.71 305,399 +0.00(+0.00%)
Jun 01, 2010 18.91 19.29 18.70 18.71 169,612 -0.38(-1.99%)
May 28, 2010 19.47 19.40 19.00 19.09 114,467 -0.38(-1.95%)
May 27, 2010 19.23 19.52 19.05 19.47 99,458 +0.71(+3.78%)
May 26, 2010 18.80 19.20 18.60 18.76 224,183 +0.06(+0.32%)
May 25, 2010 18.19 18.71 17.90 18.70 304,683 -0.02(-0.11%)
May 24, 2010 19.14 19.15 18.67 18.72 103,071 -0.40(-2.09%)
May 21, 2010 18.50 19.19 18.43 19.12 185,650 +0.29(+1.54%)
May 20, 2010 18.95 19.64 18.83 18.83 188,066 -0.97(-4.90%)
May 19, 2010 20.21 20.29 19.63 19.80 204,271 -0.43(-2.13%)
May 18, 2010 21.04 21.17 20.19 20.23 118,127 -0.51(-2.46%)
May 17, 2010 20.61 20.87 20.06 20.74 167,743 +0.15(+0.73%)
May 14, 2010 20.81 20.92 20.25 20.59 160,520 -0.36(-1.72%)
May 13, 2010 21.01 21.13 20.78 20.95 251,805 -0.07(-0.33%)
May 12, 2010 20.86 21.12 20.82 21.02 425,008 +0.20(+0.96%)
May 11, 2010 21.15 21.32 20.46 20.82 303,574 +0.00(+0.00%)
May 10, 2010 20.69 20.88 20.19 20.82 200,947 +1.11(+5.63%)
May 07, 2010 20.61 20.95 19.43 19.71 423,847 -1.01(-4.87%)
May 06, 2010 21.38 21.89 19.30 20.72 265,262 -0.74(-3.45%)
May 05, 2010 21.45 21.91 21.19 21.46 314,095 -0.43(-1.96%)
May 04, 2010 21.91 22.59 21.79 21.89 503,953 +0.49(+2.29%)
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.