Cognex Cp (NQ: CGNX )

81.42 USD -2.30 (-2.75%)
Official Closing Price Updated: 5:49 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.105 4.117 3.982 4.022 812,688 -0.12(-2.96%)
Oct 29, 2009 4.143 4.168 4.098 4.145 502,656 +0.03(+0.79%)
Oct 28, 2009 4.197 4.242 4.095 4.112 606,180 -0.08(-1.91%)
Oct 27, 2009 4.225 4.275 4.173 4.192 520,412 -0.01(-0.30%)
Oct 26, 2009 4.207 4.325 4.155 4.205 738,592 -0.01(-0.24%)
Oct 23, 2009 4.235 4.308 4.192 4.215 666,484 -0.07(-1.52%)
Oct 22, 2009 4.247 4.295 4.175 4.280 385,776 +0.04(+0.88%)
Oct 21, 2009 4.303 4.397 4.232 4.242 617,196 -0.06(-1.39%)
Oct 20, 2009 4.240 4.345 4.240 4.303 559,280 -0.03(-0.69%)
Oct 19, 2009 4.305 4.355 4.250 4.332 415,976 +0.05(+1.29%)
Oct 16, 2009 4.218 4.303 4.168 4.277 552,992 +0.04(+0.88%)
Oct 15, 2009 4.210 4.255 4.180 4.240 395,736 +0.01(+0.24%)
Oct 14, 2009 4.270 4.280 4.210 4.230 507,372 +0.00(+0.00%)
Oct 13, 2009 4.268 4.282 4.192 4.230 529,220 -0.05(-1.17%)
Oct 12, 2009 4.287 4.303 4.192 4.280 445,992 +0.08(+1.84%)
Oct 09, 2009 4.128 4.218 4.122 4.202 884,232 +0.07(+1.82%)
Oct 08, 2009 4.070 4.150 4.045 4.128 810,160 +0.09(+2.29%)
Oct 07, 2009 4.040 4.103 4.022 4.035 245,564 -0.04(-0.86%)
Oct 06, 2009 3.985 4.085 3.967 4.070 324,908 +0.09(+2.20%)
Oct 05, 2009 3.950 3.982 3.910 3.982 435,624 +0.06(+1.59%)
Oct 02, 2009 3.945 3.987 3.898 3.920 458,012 -0.05(-1.26%)
Oct 01, 2009 4.065 4.095 3.970 3.970 575,296 -0.12(-3.05%)
Sep 30, 2009 4.143 4.173 4.058 4.095 449,136 -0.05(-1.27%)
Sep 29, 2009 4.173 4.183 4.125 4.147 378,272 -0.03(-0.78%)
Sep 28, 2009 4.120 4.237 4.093 4.180 391,812 +0.07(+1.70%)
Sep 25, 2009 4.185 4.185 4.088 4.110 350,928 -0.07(-1.79%)
Sep 24, 2009 4.272 4.298 4.157 4.185 361,220 -0.08(-1.93%)
Sep 23, 2009 4.223 4.322 4.192 4.268 587,832 +0.04(+0.89%)
Sep 22, 2009 4.277 4.298 4.207 4.230 297,932 -0.03(-0.70%)
Sep 21, 2009 4.303 4.367 4.255 4.260 387,508 -0.10(-2.18%)
Sep 18, 2009 4.315 4.383 4.263 4.355 951,908 +0.05(+1.22%)
Sep 17, 2009 4.330 4.468 4.270 4.303 926,692 -0.02(-0.58%)
Sep 16, 2009 4.230 4.338 4.207 4.327 510,976 +0.10(+2.30%)
Sep 15, 2009 4.133 4.235 4.133 4.230 565,624 +0.08(+1.87%)
Sep 14, 2009 4.082 4.155 4.065 4.152 244,528 +0.03(+0.67%)
Sep 11, 2009 4.165 4.168 4.067 4.125 491,076 -0.05(-1.14%)
Sep 10, 2009 4.143 4.173 4.100 4.173 300,140 +0.01(+0.30%)
Sep 09, 2009 4.070 4.180 4.070 4.160 404,004 +0.06(+1.46%)
Sep 08, 2009 4.103 4.105 4.020 4.100 346,216 +0.02(+0.43%)
Sep 04, 2009 4.053 4.093 3.995 4.082 457,148 +0.03(+0.74%)
Sep 03, 2009 4.027 4.055 3.998 4.053 399,460 +0.03(+0.68%)
Sep 02, 2009 4.015 4.067 3.991 4.025 714,096 -0.01(-0.31%)
Sep 01, 2009 4.000 4.135 4.000 4.037 1,235,132 +0.03(+0.81%)
Aug 31, 2009 4.027 4.067 3.980 4.005 508,708 -0.06(-1.54%)
Aug 28, 2009 4.112 4.147 4.032 4.067 345,508 -0.02(-0.55%)
Aug 27, 2009 4.062 4.112 3.978 4.090 382,596 +0.01(+0.18%)
Aug 26, 2009 4.072 4.112 4.062 4.082 335,096 +0.00(+0.00%)
Aug 25, 2009 4.077 4.135 4.035 4.082 539,344 +0.02(+0.55%)
Aug 24, 2009 4.025 4.060 3.945 4.060 595,300 +0.03(+0.74%)
Aug 21, 2009 3.978 4.035 3.942 4.030 663,472 +0.11(+2.87%)
Aug 20, 2009 3.940 3.965 3.877 3.917 380,512 -0.02(-0.51%)
Aug 19, 2009 3.822 3.938 3.822 3.938 462,620 +0.06(+1.42%)
Aug 18, 2009 3.868 3.893 3.803 3.882 507,264 +0.05(+1.24%)
Aug 17, 2009 3.930 3.930 3.822 3.835 1,042,420 -0.14(-3.58%)
Aug 14, 2009 4.082 4.082 3.928 3.978 694,108 -0.11(-2.75%)
Aug 13, 2009 4.048 4.117 3.998 4.090 425,096 +0.05(+1.30%)
Aug 12, 2009 4.003 4.103 3.998 4.037 678,104 +0.03(+0.75%)
Aug 11, 2009 4.030 4.055 3.987 4.008 365,408 -0.05(-1.35%)
Aug 10, 2009 4.090 4.140 4.043 4.062 521,084 -0.05(-1.16%)
Aug 07, 2009 4.168 4.220 4.107 4.110 977,076 -0.01(-0.36%)
Aug 06, 2009 4.145 4.210 4.098 4.125 1,295,460 -0.01(-0.36%)
Aug 05, 2009 4.128 4.180 4.088 4.140 1,234,344 +0.00(+0.06%)
Aug 04, 2009 4.125 4.183 4.125 4.138 957,188 -0.02(-0.54%)
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.