Cognex Cp (NQ: CGNX )

84.31 USD -0.06 (-0.07%)
Official Closing Price Updated: 5:48 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.86 14.86 13.77 13.92 480,000 -0.94(-6.33%)
Sep 27, 2002 15.00 15.30 14.45 14.86 243,300 -0.25(-1.65%)
Sep 26, 2002 15.70 15.70 14.26 15.11 429,900 -0.34(-2.20%)
Sep 25, 2002 15.26 15.75 15.00 15.45 421,882 +0.50(+3.34%)
Sep 24, 2002 14.00 15.43 13.90 14.95 468,837 +0.85(+6.03%)
Sep 23, 2002 14.42 14.43 13.82 14.10 655,100 -0.33(-2.29%)
Sep 20, 2002 14.35 14.53 14.10 14.43 320,103 +0.41(+2.92%)
Sep 19, 2002 14.26 14.26 13.83 14.02 453,600 -0.63(-4.30%)
Sep 18, 2002 14.97 14.97 14.21 14.65 252,728 -0.25(-1.68%)
Sep 17, 2002 15.15 15.53 14.76 14.90 334,900 -0.22(-1.46%)
Sep 16, 2002 15.60 15.64 15.10 15.12 95,765 -0.63(-4.00%)
Sep 13, 2002 15.85 15.93 15.37 15.75 113,900 -0.10(-0.63%)
Sep 12, 2002 16.50 16.54 15.61 15.85 171,800 -0.66(-4.00%)
Sep 11, 2002 16.76 17.29 16.50 16.51 152,700 -0.14(-0.83%)
Sep 10, 2002 15.90 17.03 15.90 16.65 294,000 +0.74(+4.65%)
Sep 09, 2002 15.94 16.03 15.35 15.91 145,147 -0.06(-0.38%)
Sep 06, 2002 15.18 16.16 15.18 15.97 14,320,000 +0.90(+5.97%)
Sep 05, 2002 15.30 15.33 14.95 15.07 262,900 -0.31(-2.02%)
Sep 04, 2002 15.40 15.64 14.97 15.38 294,200 +0.00(+0.00%)
Sep 03, 2002 15.37 15.46 14.88 15.38 324,820 -0.37(-2.35%)
Aug 30, 2002 16.15 16.15 15.50 15.75 205,900 -0.42(-2.60%)
Aug 29, 2002 15.95 16.38 15.53 16.17 300,300 +0.06(+0.37%)
Aug 28, 2002 16.68 16.68 16.00 16.11 178,960 -0.72(-4.28%)
Aug 27, 2002 17.58 17.68 16.53 16.83 270,500 -0.83(-4.70%)
Aug 26, 2002 17.07 17.67 16.81 17.66 160,622 +0.57(+3.34%)
Aug 23, 2002 18.00 18.00 17.08 17.09 174,300 -0.99(-5.48%)
Aug 22, 2002 17.73 18.37 17.66 18.08 186,188 +0.32(+1.80%)
Aug 21, 2002 17.77 18.33 17.27 17.76 392,770 +0.14(+0.79%)
Aug 20, 2002 17.83 17.92 17.35 17.62 182,300 +0.77(+4.57%)
Aug 16, 2002 16.24 17.24 15.99 16.85 440,674 +0.54(+3.31%)
Aug 15, 2002 15.75 16.48 15.71 16.31 545,186 +0.64(+4.08%)
Aug 14, 2002 15.03 15.74 14.93 15.67 228,300 +0.57(+3.77%)
Aug 13, 2002 15.24 15.90 15.03 15.10 385,300 -0.15(-0.98%)
Aug 12, 2002 15.56 15.56 14.82 15.25 178,347 +0.95(+6.64%)
Aug 07, 2002 14.51 14.96 13.80 14.30 546,400 -0.04(-0.28%)
Aug 06, 2002 13.89 14.57 13.86 14.34 625,400 +0.36(+2.58%)
Aug 05, 2002 14.61 14.75 13.75 13.98 519,054 -0.70(-4.77%)
Aug 02, 2002 15.22 15.35 14.61 14.68 955,500 -0.51(-3.36%)
Aug 01, 2002 15.25 15.35 14.78 15.19 404,192 -0.18(-1.17%)
Jul 31, 2002 15.74 15.75 15.25 15.37 539,700 -0.48(-3.03%)
Jul 30, 2002 16.09 16.25 15.43 15.85 420,000 +0.01(+0.06%)
Jul 29, 2002 15.26 16.04 15.18 15.84 4,003,000 +0.64(+4.21%)
Jul 26, 2002 15.06 15.44 15.00 15.20 782,300 +0.15(+1.00%)
Jul 25, 2002 15.25 15.85 14.85 15.05 414,500 -0.27(-1.76%)
Jul 24, 2002 14.99 15.44 14.41 15.32 580,200 +0.35(+2.34%)
Jul 23, 2002 15.80 15.84 14.66 14.97 564,500 -0.66(-4.22%)
Jul 22, 2002 16.25 16.54 15.01 15.63 436,200 -0.60(-3.70%)
Jul 19, 2002 16.80 16.80 16.03 16.23 567,300 -1.02(-5.91%)
Jul 17, 2002 18.09 18.55 16.70 17.25 681,100 -0.85(-4.70%)
Jul 12, 2002 18.33 18.69 17.97 18.10 387,600 -0.10(-0.55%)
Jul 11, 2002 18.63 18.93 17.62 18.20 940,700 -0.59(-3.14%)
Jul 10, 2002 19.18 19.45 18.64 18.79 484,800 -0.25(-1.31%)
Jul 09, 2002 20.13 20.13 19.04 19.04 446,900 -1.09(-5.41%)
Jul 08, 2002 20.50 20.50 20.13 20.13 306,400 -0.37(-1.80%)
Jul 05, 2002 18.94 20.85 18.94 20.50 143,500 +1.51(+7.95%)
Jul 04, 2002 19.00 19.49 18.70 18.99 576,100 +0.00(+0.00%)
Jul 03, 2002 19.00 19.49 18.70 18.99 576,100 -0.02(-0.11%)
Jul 02, 2002 19.84 19.95 18.95 19.01 492,300 -1.03(-5.14%)
Jul 01, 2002 19.97 20.31 19.66 20.04 260,900 -0.01(-0.05%)
Jun 28, 2002 20.00 20.70 19.95 20.05 409,100 +0.03(+0.15%)
Jun 27, 2002 19.80 20.47 19.09 20.02 305,400 +0.33(+1.68%)
Jun 26, 2002 18.97 19.75 18.55 19.69 429,900 +0.44(+2.29%)
Jun 25, 2002 19.92 20.40 19.03 19.25 398,400 -0.32(-1.64%)
Jun 21, 2002 19.75 19.91 19.40 19.57 677,200 -0.04(-0.20%)
Jun 20, 2002 19.55 20.07 19.24 19.61 334,100 -0.20(-1.01%)
Jun 19, 2002 20.62 20.62 19.50 19.81 552,800 -0.90(-4.35%)
Jun 18, 2002 20.45 21.51 20.21 20.71 316,500 +0.02(+0.10%)
Jun 17, 2002 20.20 21.31 20.06 20.69 748,800 +0.91(+4.60%)
Jun 14, 2002 19.60 19.85 18.82 19.78 373,000 -0.41(-2.03%)
Jun 12, 2002 20.46 20.60 19.75 20.19 489,400 -0.64(-3.07%)
Jun 11, 2002 21.91 22.15 20.61 20.83 282,400 -0.82(-3.79%)
Jun 10, 2002 22.06 22.35 21.60 21.65 438,100 -0.79(-3.52%)
Jun 07, 2002 21.84 22.58 21.00 22.44 504,000 +0.32(+1.45%)
Jun 06, 2002 22.05 22.60 21.55 22.12 454,500 -0.04(-0.18%)
Jun 05, 2002 22.44 22.85 21.36 22.16 437,200 -0.72(-3.15%)
May 31, 2002 23.05 23.25 22.80 22.88 345,000 -1.65(-6.73%)
May 28, 2002 24.58 24.87 24.00 24.53 195,700 -0.05(-0.20%)
May 27, 2002 24.82 25.15 24.12 24.58 155,100 +0.00(+0.00%)
May 24, 2002 24.82 25.15 24.12 24.58 153,500 -0.92(-3.61%)
May 23, 2002 25.35 25.50 24.60 25.50 293,600 +0.27(+1.07%)
May 22, 2002 24.70 25.39 24.00 25.23 288,200 +0.37(+1.49%)
May 21, 2002 25.70 26.05 24.40 24.86 249,700 -0.96(-3.72%)
May 20, 2002 26.15 26.23 25.40 25.82 152,400 -0.39(-1.49%)
May 17, 2002 26.40 26.45 26.16 26.21 112,900 +0.06(+0.23%)
May 16, 2002 26.39 26.80 26.05 26.15 279,800 -0.13(-0.49%)
May 15, 2002 26.20 26.55 25.94 26.28 549,700 -0.08(-0.30%)
May 14, 2002 25.75 26.50 25.74 26.36 1,263,300 +0.88(+3.45%)
May 13, 2002 24.90 25.52 24.37 25.48 217,800 +0.71(+2.87%)
May 10, 2002 25.00 25.24 24.01 24.77 193,400 -0.24(-0.96%)
May 09, 2002 25.83 26.20 24.90 25.01 199,200 -1.02(-3.92%)
May 08, 2002 24.63 26.13 24.50 26.03 332,100 +1.63(+6.68%)
May 07, 2002 24.75 24.75 24.20 24.40 232,300 -0.25(-1.01%)
May 06, 2002 24.28 24.97 24.23 24.65 292,600 +0.36(+1.48%)
May 03, 2002 23.83 24.29 23.58 24.29 253,300 -0.25(-1.02%)
May 02, 2002 24.78 25.23 24.46 24.54 208,400 -0.30(-1.21%)
May 01, 2002 24.65 25.19 23.14 24.84 222,400 +0.19(+0.77%)
Apr 30, 2002 25.03 25.71 24.24 24.65 348,300 -0.29(-1.16%)
Apr 29, 2002 24.80 25.21 24.38 24.94 339,500 +0.19(+0.77%)
Apr 26, 2002 26.10 26.30 24.34 24.75 297,500 -1.17(-4.51%)
Apr 25, 2002 26.39 26.67 25.62 25.92 458,500 -0.36(-1.37%)
Apr 24, 2002 26.06 27.45 26.05 26.28 257,400 -0.20(-0.76%)
Apr 23, 2002 26.57 27.00 26.14 26.48 121,600 -0.32(-1.19%)
Apr 22, 2002 27.14 27.14 25.91 26.80 271,200 -0.29(-1.07%)
Apr 19, 2002 27.63 27.73 27.00 27.09 88,200 -0.36(-1.31%)
Apr 18, 2002 28.15 28.15 26.78 27.45 103,100 -0.40(-1.44%)
Apr 17, 2002 28.44 28.68 27.85 27.85 329,900 -0.60(-2.11%)
Apr 16, 2002 27.13 29.39 27.13 28.45 484,800 +1.58(+5.88%)
Apr 15, 2002 26.62 27.07 26.57 26.87 132,000 +0.27(+1.02%)
Apr 12, 2002 26.14 26.75 25.85 26.60 260,900 +0.45(+1.72%)
Apr 11, 2002 26.94 27.00 26.15 26.15 125,200 -0.89(-3.29%)
Apr 10, 2002 26.99 27.52 26.68 27.04 165,100 +0.24(+0.90%)
Apr 09, 2002 26.58 27.04 26.58 26.80 158,600 +0.22(+0.83%)
Apr 08, 2002 27.05 27.22 26.00 26.58 285,100 -0.52(-1.92%)
Apr 05, 2002 27.25 27.40 26.98 27.10 255,000 -0.10(-0.37%)
Apr 04, 2002 27.36 27.95 27.12 27.20 374,100 -0.30(-1.09%)
Apr 03, 2002 28.61 29.03 27.50 27.50 199,000 -1.54(-5.30%)
Apr 02, 2002 29.31 29.68 28.54 29.04 148,700 -0.26(-0.89%)
Apr 01, 2002 29.10 29.68 28.41 29.30 185,700 +0.24(+0.83%)
Mar 29, 2002 29.06 29.75 28.89 29.06 261,200 +0.00(+0.00%)
Mar 28, 2002 29.06 29.75 28.89 29.06 261,100 +0.35(+1.22%)
Mar 27, 2002 29.06 29.24 28.18 28.71 283,300 -0.40(-1.37%)
Mar 26, 2002 28.47 29.45 28.47 29.11 171,100 +0.29(+1.01%)
Mar 25, 2002 29.29 29.49 28.57 28.82 216,100 -0.39(-1.34%)
Mar 22, 2002 29.69 30.00 29.20 29.21 179,600 -0.30(-1.02%)
Mar 21, 2002 28.67 29.83 28.26 29.51 211,100 +0.90(+3.15%)
Mar 20, 2002 29.00 29.44 28.61 28.61 423,200 -0.49(-1.68%)
Mar 19, 2002 28.59 29.50 28.25 29.10 524,300 +0.38(+1.32%)
Mar 18, 2002 26.53 28.94 26.50 28.72 895,700 +3.12(+12.19%)
Mar 15, 2002 25.39 25.90 24.61 25.60 601,700 -0.60(-2.29%)
Mar 14, 2002 26.04 26.22 25.50 26.20 121,300 +0.32(+1.24%)
Mar 13, 2002 25.80 26.36 25.49 25.88 141,300 -0.10(-0.38%)
Mar 12, 2002 26.47 26.48 25.53 25.98 432,600 -0.66(-2.48%)
Mar 11, 2002 26.91 27.13 26.56 26.64 166,300 -0.49(-1.81%)
Mar 08, 2002 27.91 28.14 26.82 27.13 339,700 -0.58(-2.09%)
Mar 07, 2002 27.25 28.89 27.00 27.71 296,700 +0.71(+2.63%)
Mar 06, 2002 26.80 27.25 26.43 27.00 227,600 +0.20(+0.75%)
Mar 05, 2002 26.63 27.25 26.50 26.80 223,400 -0.07(-0.26%)
Mar 04, 2002 23.70 27.20 23.70 26.87 358,100 +3.16(+13.33%)
Mar 01, 2002 23.14 24.00 22.87 23.71 115,100 +0.60(+2.60%)
Feb 28, 2002 23.13 23.69 22.92 23.11 183,000 -0.02(-0.09%)
Feb 27, 2002 23.00 23.47 22.90 23.13 118,800 +0.22(+0.96%)
Feb 26, 2002 22.61 23.09 22.16 22.91 132,100 +0.32(+1.42%)
Feb 25, 2002 21.44 23.05 21.44 22.59 87,500 +0.99(+4.58%)
Feb 22, 2002 21.59 22.15 21.44 21.60 99,300 -0.03(-0.14%)
Feb 21, 2002 22.60 22.94 21.45 21.63 118,200 -0.81(-3.61%)
Feb 20, 2002 22.08 22.72 22.08 22.44 132,300 +0.24(+1.08%)
Feb 19, 2002 23.12 23.26 22.08 22.20 82,400 -0.87(-3.77%)
Feb 18, 2002 23.26 23.39 22.83 23.07 182,400 +0.00(+0.00%)
Feb 15, 2002 23.26 23.39 22.83 23.07 181,400 -0.19(-0.82%)
Feb 14, 2002 23.12 23.70 23.01 23.26 153,100 +0.09(+0.39%)
Feb 13, 2002 22.87 23.57 22.87 23.17 140,600 +0.17(+0.74%)
Feb 12, 2002 22.40 23.46 22.25 23.00 203,900 +0.70(+3.14%)
Feb 11, 2002 22.10 23.08 22.01 22.30 145,000 +0.20(+0.90%)
Feb 08, 2002 21.35 22.14 21.34 22.10 230,300 +0.69(+3.22%)
Feb 07, 2002 21.95 22.51 21.38 21.41 251,200 -0.54(-2.46%)
Feb 06, 2002 22.33 22.46 21.66 21.95 135,100 -0.25(-1.13%)
Feb 05, 2002 22.27 22.32 21.20 22.20 337,500 -0.45(-1.99%)
Feb 04, 2002 23.04 23.26 22.28 22.65 191,600 -0.42(-1.82%)
Feb 01, 2002 24.14 24.54 23.05 23.07 242,100 -1.03(-4.27%)
Jan 31, 2002 23.30 24.25 23.20 24.10 161,800 +0.50(+2.12%)
Jan 30, 2002 24.06 24.08 22.72 23.60 588,600 -0.57(-2.36%)
Jan 29, 2002 23.22 24.60 22.25 24.17 902,900 -0.95(-3.78%)
Jan 28, 2002 24.79 25.27 24.65 25.12 183,800 +0.51(+2.07%)
Jan 25, 2002 24.84 25.05 24.32 24.61 420,900 -0.13(-0.53%)
Jan 24, 2002 23.75 25.00 23.75 24.74 213,200 +0.99(+4.17%)
Jan 23, 2002 23.01 24.20 22.61 23.75 310,900 +0.61(+2.64%)
Jan 22, 2002 23.86 23.94 22.85 23.14 214,200 -0.72(-3.02%)
Jan 21, 2002 24.57 24.58 23.49 23.86 174,700 +0.00(+0.00%)
Jan 18, 2002 24.57 24.58 23.49 23.86 173,500 -1.19(-4.75%)
Jan 17, 2002 24.06 25.17 23.77 25.05 112,800 +1.02(+4.24%)
Jan 16, 2002 24.78 24.80 23.61 24.03 311,100 -0.84(-3.38%)
Jan 15, 2002 25.41 25.49 24.51 24.87 378,400 -0.59(-2.32%)
Jan 14, 2002 26.25 26.44 25.39 25.46 334,500 -1.10(-4.14%)
Jan 11, 2002 27.10 27.20 26.26 26.56 210,900 -0.49(-1.81%)
Jan 10, 2002 27.44 27.63 26.68 27.05 169,700 +1.44(+5.62%)
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.