Cognex Cp (NQ: CGNX )

85.76 USD -0.21 (-0.24%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.378 6.490 6.298 6.400 502,400 -0.02(-0.35%)
Oct 28, 2004 6.415 6.490 6.370 6.423 649,200 -0.03(-0.43%)
Oct 27, 2004 6.188 6.450 6.188 6.450 2,694,800 +0.20(+3.16%)
Oct 26, 2004 6.235 6.253 6.160 6.253 2,479,600 +0.00(+0.04%)
Oct 25, 2004 6.228 6.287 6.200 6.250 1,467,200 +0.00(+0.00%)
Oct 22, 2004 6.487 6.575 6.225 6.250 1,434,400 -0.25(-3.77%)
Oct 21, 2004 6.170 6.518 6.022 6.495 4,097,600 +0.42(+6.87%)
Oct 20, 2004 5.938 6.135 5.938 6.077 2,819,600 +0.05(+0.87%)
Oct 19, 2004 5.832 6.250 5.785 6.025 8,033,200 -0.16(-2.59%)
Oct 18, 2004 6.110 6.195 6.037 6.185 2,784,400 +0.05(+0.81%)
Oct 15, 2004 6.195 6.272 6.128 6.135 1,913,600 -0.01(-0.20%)
Oct 14, 2004 6.433 6.468 6.098 6.147 3,130,400 -0.32(-4.98%)
Oct 13, 2004 6.500 6.537 6.418 6.470 2,117,200 +0.02(+0.27%)
Oct 12, 2004 6.375 6.487 6.290 6.452 1,010,400 -0.02(-0.27%)
Oct 11, 2004 6.375 6.500 6.295 6.470 713,200 +0.09(+1.41%)
Oct 08, 2004 6.525 6.572 6.375 6.380 1,262,400 -0.18(-2.74%)
Oct 07, 2004 6.700 6.732 6.560 6.560 688,000 -0.14(-2.09%)
Oct 06, 2004 6.705 6.740 6.562 6.700 1,006,000 -0.03(-0.41%)
Oct 05, 2004 6.815 6.897 6.713 6.728 1,680,000 -0.13(-1.90%)
Oct 04, 2004 6.865 7.075 6.815 6.857 3,084,800 +0.03(+0.40%)
Oct 01, 2004 6.603 6.853 6.558 6.830 2,020,800 +0.28(+4.27%)
Sep 30, 2004 6.480 6.630 6.418 6.550 1,340,400 +0.00(+0.08%)
Sep 29, 2004 6.290 6.545 6.290 6.545 1,698,800 +0.22(+3.52%)
Sep 28, 2004 6.188 6.335 6.188 6.322 2,992,800 +0.09(+1.53%)
Sep 27, 2004 6.213 6.277 6.165 6.228 4,446,800 -0.01(-0.24%)
Sep 24, 2004 5.885 6.370 5.875 6.242 6,152,000 +0.19(+3.18%)
Sep 23, 2004 6.650 6.675 5.925 6.050 8,639,200 -0.71(-10.44%)
Sep 22, 2004 6.980 6.982 6.755 6.755 1,134,000 -0.32(-4.49%)
Sep 21, 2004 7.125 7.188 6.940 7.072 1,352,000 -0.01(-0.11%)
Sep 20, 2004 7.013 7.110 6.918 7.080 1,128,800 +0.05(+0.78%)
Sep 17, 2004 7.070 7.205 6.888 7.025 1,189,200 -0.02(-0.25%)
Sep 16, 2004 7.013 7.075 6.973 7.043 674,000 +0.07(+0.97%)
Sep 15, 2004 7.095 7.095 6.845 6.975 1,513,600 -0.12(-1.73%)
Sep 14, 2004 7.040 7.150 6.995 7.098 1,165,200 -0.01(-0.18%)
Sep 13, 2004 7.037 7.125 6.980 7.110 1,223,200 +0.08(+1.17%)
Sep 10, 2004 6.742 7.053 6.600 7.027 1,542,400 +0.27(+4.03%)
Sep 09, 2004 6.605 6.785 6.532 6.755 1,763,600 +0.16(+2.35%)
Sep 08, 2004 6.795 6.848 6.577 6.600 1,710,000 -0.24(-3.44%)
Sep 07, 2004 6.883 6.992 6.793 6.835 1,027,600 -0.03(-0.36%)
Sep 03, 2004 7.112 7.125 6.747 6.860 891,200 -0.30(-4.26%)
Sep 02, 2004 6.918 7.175 6.885 7.165 858,800 +0.23(+3.35%)
Sep 01, 2004 6.670 6.938 6.670 6.933 791,600 +0.24(+3.59%)
Aug 31, 2004 6.900 6.915 6.617 6.692 1,594,400 -0.18(-2.65%)
Aug 30, 2004 7.045 7.045 6.865 6.875 657,200 -0.17(-2.48%)
Aug 27, 2004 6.952 7.088 6.933 7.050 506,800 +0.06(+0.82%)
Aug 26, 2004 7.082 7.085 6.907 6.992 1,046,400 -0.14(-2.00%)
Aug 25, 2004 7.037 7.138 6.893 7.135 712,000 +0.10(+1.49%)
Aug 24, 2004 7.072 7.095 6.960 7.030 1,768,000 +0.03(+0.39%)
Aug 23, 2004 7.122 7.125 6.952 7.003 858,400 -0.04(-0.64%)
Aug 20, 2004 6.838 7.110 6.820 7.048 907,200 +0.17(+2.42%)
Aug 19, 2004 6.978 6.978 6.777 6.881 1,047,200 -0.10(-1.38%)
Aug 18, 2004 6.540 6.980 6.485 6.978 2,229,600 +0.38(+5.80%)
Aug 17, 2004 6.475 6.638 6.435 6.595 2,775,200 +0.12(+1.85%)
Aug 16, 2004 6.317 6.513 6.317 6.475 1,795,600 +0.10(+1.65%)
Aug 13, 2004 6.433 6.492 6.287 6.370 1,918,800 -0.04(-0.55%)
Aug 12, 2004 6.520 6.588 6.378 6.405 2,452,000 -0.16(-2.40%)
Aug 11, 2004 6.817 6.830 6.520 6.562 4,826,000 -0.38(-5.47%)
Aug 10, 2004 6.760 6.963 6.740 6.942 4,580,400 +0.18(+2.70%)
Aug 09, 2004 6.775 6.832 6.713 6.760 2,191,200 -0.02(-0.22%)
Aug 06, 2004 7.037 7.037 6.775 6.775 1,475,200 -0.35(-4.91%)
Aug 05, 2004 7.035 7.210 7.035 7.125 1,716,000 +0.07(+0.96%)
Aug 04, 2004 7.200 7.225 6.990 7.058 1,352,400 -0.12(-1.67%)
Aug 03, 2004 7.277 7.277 7.115 7.178 1,264,800 -0.04(-0.55%)
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.