Cognex Cp (NQ: CGNX )

84.39 USD -1.30 (-1.52%)
Official Closing Price Updated: 6:25 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.293 6.545 6.293 6.527 1,042,532 +0.22(+3.45%)
Jan 28, 2005 6.327 6.345 6.258 6.310 661,572 +0.00(+0.08%)
Jan 27, 2005 6.335 6.405 6.237 6.305 853,580 -0.07(-1.14%)
Jan 26, 2005 6.277 6.397 6.240 6.378 1,549,820 +0.17(+2.66%)
Jan 25, 2005 6.185 6.543 6.152 6.213 3,345,524 +0.01(+0.08%)
Jan 24, 2005 6.375 6.522 6.170 6.207 2,333,020 +0.18(+2.94%)
Jan 21, 2005 6.100 6.230 5.950 6.030 1,119,144 -0.06(-1.07%)
Jan 20, 2005 6.128 6.247 6.065 6.095 1,070,496 -0.08(-1.26%)
Jan 19, 2005 6.295 6.340 6.130 6.173 996,568 -0.14(-2.20%)
Jan 18, 2005 6.277 6.335 6.215 6.311 856,400 +0.07(+1.06%)
Jan 14, 2005 6.178 6.277 6.115 6.245 772,940 +0.09(+1.50%)
Jan 13, 2005 6.250 6.287 6.122 6.152 519,268 -0.10(-1.56%)
Jan 12, 2005 6.185 6.348 6.157 6.250 845,584 +0.06(+0.97%)
Jan 11, 2005 6.270 6.285 6.175 6.190 542,668 -0.11(-1.82%)
Jan 10, 2005 6.175 6.410 6.175 6.305 893,604 +0.10(+1.65%)
Jan 07, 2005 6.280 6.332 6.178 6.202 861,220 -0.05(-0.76%)
Jan 06, 2005 6.332 6.433 6.245 6.250 1,052,944 -0.05(-0.79%)
Jan 05, 2005 6.473 6.510 6.293 6.300 1,181,552 -0.15(-2.36%)
Jan 04, 2005 6.723 6.772 6.430 6.452 1,536,684 -0.29(-4.34%)
Jan 03, 2005 6.950 6.963 6.700 6.745 1,512,652 -0.23(-3.30%)
Dec 31, 2004 6.985 7.022 6.938 6.975 534,400 -0.03(-0.36%)
Dec 30, 2004 6.978 7.045 6.978 7.000 369,200 -0.01(-0.14%)
Dec 29, 2004 6.978 7.060 6.975 7.010 186,400 +0.00(+0.00%)
Dec 28, 2004 6.920 7.075 6.880 7.010 867,600 +0.13(+1.96%)
Dec 27, 2004 7.025 7.045 6.850 6.875 752,000 -0.12(-1.68%)
Dec 23, 2004 6.997 7.018 6.963 6.992 361,200 +0.02(+0.25%)
Dec 22, 2004 6.850 6.992 6.850 6.975 678,400 +0.04(+0.65%)
Dec 21, 2004 6.765 6.930 6.765 6.930 1,086,800 +0.11(+1.69%)
Dec 20, 2004 6.820 6.955 6.747 6.815 629,600 -0.02(-0.29%)
Dec 17, 2004 6.925 6.995 6.793 6.835 1,120,400 -0.07(-1.01%)
Dec 16, 2004 6.963 7.000 6.832 6.905 625,200 -0.09(-1.29%)
Dec 15, 2004 6.878 6.995 6.848 6.995 554,400 +0.09(+1.30%)
Dec 14, 2004 6.805 6.912 6.763 6.905 1,244,800 +0.15(+2.22%)
Dec 13, 2004 6.825 6.835 6.742 6.755 976,000 -0.02(-0.30%)
Dec 10, 2004 6.875 6.875 6.707 6.775 2,874,800 -0.36(-5.08%)
Dec 09, 2004 7.125 7.200 6.945 7.138 1,421,600 -0.04(-0.56%)
Dec 08, 2004 7.275 7.280 7.135 7.178 1,193,200 -0.07(-1.00%)
Dec 07, 2004 7.418 7.475 7.220 7.250 2,001,600 -0.14(-1.96%)
Dec 06, 2004 7.013 7.455 6.965 7.395 4,047,600 +0.41(+5.91%)
Dec 03, 2004 6.700 7.020 6.665 6.982 1,928,800 +0.35(+5.24%)
Dec 02, 2004 6.590 6.723 6.530 6.635 1,133,200 +0.02(+0.34%)
Dec 01, 2004 6.513 6.713 6.428 6.612 1,139,600 +0.16(+2.52%)
Nov 30, 2004 6.463 6.525 6.425 6.450 1,058,400 -0.03(-0.50%)
Nov 29, 2004 6.515 6.562 6.412 6.482 1,028,800 +0.03(+0.50%)
Nov 26, 2004 6.468 6.518 6.445 6.450 243,600 -0.03(-0.46%)
Nov 24, 2004 6.500 6.532 6.447 6.480 991,200 -0.00(-0.08%)
Nov 23, 2004 6.588 6.588 6.425 6.485 1,406,400 -0.06(-0.92%)
Nov 22, 2004 6.638 6.673 6.492 6.545 1,776,800 -0.13(-1.95%)
Nov 19, 2004 6.848 6.925 6.660 6.675 937,200 -0.23(-3.37%)
Nov 18, 2004 6.895 6.935 6.808 6.907 1,305,600 +0.01(+0.18%)
Nov 17, 2004 6.700 6.925 6.700 6.895 1,266,800 +0.22(+3.30%)
Nov 16, 2004 6.718 6.798 6.643 6.675 1,048,400 -0.07(-1.07%)
Nov 15, 2004 6.575 6.747 6.537 6.747 1,123,600 +0.15(+2.23%)
Nov 12, 2004 6.575 6.603 6.553 6.600 724,400 +0.00(+0.00%)
Nov 11, 2004 6.580 6.628 6.575 6.600 1,110,800 +0.05(+0.72%)
Nov 10, 2004 6.555 6.603 6.543 6.553 514,000 -0.05(-0.72%)
Nov 09, 2004 6.650 6.678 6.520 6.600 834,000 -0.08(-1.27%)
Nov 08, 2004 6.772 6.772 6.660 6.685 650,800 -0.06(-0.85%)
Nov 05, 2004 6.700 6.800 6.652 6.742 1,481,600 +0.07(+1.05%)
Nov 04, 2004 6.463 6.685 6.360 6.673 1,260,800 +0.20(+3.05%)
Nov 03, 2004 6.697 6.827 6.397 6.475 1,644,000 -0.03(-0.46%)
Nov 02, 2004 6.445 6.643 6.423 6.505 1,469,200 +0.10(+1.52%)
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.