Cognex Cp (NQ: CGNX )

82.59 USD +1.17 (+1.44%)
Official Closing Price Updated: 7:25 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 6.603 6.732 6.543 6.662 1,030,800 +0.02(+0.30%)
Apr 27, 2006 6.553 6.732 6.440 6.643 1,669,428 +0.04(+0.61%)
Apr 26, 2006 6.435 6.707 6.388 6.603 3,088,752 +0.17(+2.68%)
Apr 25, 2006 6.780 7.143 6.365 6.430 5,311,024 -0.84(-11.55%)
Apr 24, 2006 7.300 7.362 7.155 7.270 895,652 -0.01(-0.07%)
Apr 21, 2006 7.400 7.463 7.237 7.275 910,772 -0.13(-1.76%)
Apr 20, 2006 7.150 7.418 7.150 7.405 1,098,432 +0.21(+2.99%)
Apr 19, 2006 7.072 7.207 7.010 7.190 718,876 +0.15(+2.09%)
Apr 18, 2006 7.025 7.053 6.978 7.043 945,484 +0.02(+0.25%)
Apr 17, 2006 7.098 7.120 6.980 7.025 968,240 -0.09(-1.30%)
Apr 13, 2006 7.037 7.190 6.915 7.117 516,756 +0.09(+1.32%)
Apr 12, 2006 6.925 7.075 6.883 7.025 359,548 +0.10(+1.44%)
Apr 11, 2006 7.025 7.095 6.878 6.925 631,876 -0.07(-1.04%)
Apr 10, 2006 7.282 7.285 6.975 6.997 902,260 -0.29(-3.95%)
Apr 07, 2006 7.503 7.503 7.215 7.285 685,780 -0.21(-2.80%)
Apr 06, 2006 7.440 7.500 7.388 7.495 585,980 +0.03(+0.44%)
Apr 05, 2006 7.395 7.463 7.362 7.463 650,296 +0.07(+0.98%)
Apr 04, 2006 7.407 7.473 7.362 7.390 645,012 +0.00(+0.03%)
Apr 03, 2006 7.410 7.500 7.380 7.388 875,288 -0.02(-0.30%)
Mar 31, 2006 7.192 7.425 7.192 7.410 1,228,664 +0.16(+2.24%)
Mar 30, 2006 7.125 7.285 7.107 7.247 1,196,096 +0.15(+2.19%)
Mar 29, 2006 6.973 7.105 6.973 7.093 730,372 +0.10(+1.47%)
Mar 28, 2006 6.995 7.062 6.975 6.990 432,532 -0.01(-0.14%)
Mar 27, 2006 7.060 7.070 6.965 7.000 534,216 -0.11(-1.51%)
Mar 24, 2006 7.037 7.107 6.968 7.107 418,024 +0.08(+1.17%)
Mar 23, 2006 7.018 7.045 6.955 7.025 830,800 -0.02(-0.35%)
Mar 22, 2006 6.975 7.080 6.950 7.050 490,800 +0.04(+0.64%)
Mar 21, 2006 7.115 7.133 6.955 7.005 775,080 -0.13(-1.86%)
Mar 20, 2006 7.082 7.143 7.072 7.138 647,972 +0.04(+0.49%)
Mar 17, 2006 7.117 7.145 7.062 7.103 1,588,296 +0.03(+0.39%)
Mar 16, 2006 7.150 7.178 7.045 7.075 2,246,328 -0.08(-1.08%)
Mar 15, 2006 7.147 7.188 7.080 7.152 542,820 -0.01(-0.10%)
Mar 14, 2006 7.122 7.173 7.075 7.160 626,884 +0.04(+0.60%)
Mar 13, 2006 7.188 7.250 7.107 7.117 693,280 -0.03(-0.35%)
Mar 10, 2006 7.107 7.180 7.093 7.143 474,832 +0.02(+0.25%)
Mar 09, 2006 7.072 7.168 7.000 7.125 694,928 +0.06(+0.85%)
Mar 08, 2006 7.152 7.152 7.053 7.065 1,152,100 -0.09(-1.26%)
Mar 07, 2006 7.250 7.290 7.115 7.155 1,305,036 -0.10(-1.34%)
Mar 06, 2006 7.303 7.303 7.225 7.253 745,408 -0.01(-0.14%)
Mar 03, 2006 7.173 7.320 7.147 7.263 2,501,488 +0.07(+0.90%)
Mar 02, 2006 7.162 7.218 7.125 7.197 943,064 +0.03(+0.38%)
Mar 01, 2006 6.925 7.173 6.875 7.170 1,743,240 +0.29(+4.25%)
Feb 28, 2006 6.957 7.084 6.853 6.878 959,944 -0.08(-1.15%)
Feb 27, 2006 6.978 7.100 6.938 6.957 622,912 -0.02(-0.25%)
Feb 24, 2006 6.870 6.995 6.870 6.975 527,220 +0.09(+1.27%)
Feb 23, 2006 6.947 6.957 6.875 6.888 620,024 -0.11(-1.54%)
Feb 22, 2006 6.938 7.022 6.875 6.995 443,928 +0.10(+1.49%)
Feb 21, 2006 6.980 7.050 6.875 6.893 631,980 -0.10(-1.39%)
Feb 17, 2006 7.093 7.105 6.975 6.990 501,668 -0.08(-1.10%)
Feb 16, 2006 7.072 7.173 7.037 7.067 622,400 +0.01(+0.11%)
Feb 15, 2006 7.008 7.105 6.975 7.060 738,196 +0.03(+0.39%)
Feb 14, 2006 7.027 7.095 6.888 7.032 741,576 +0.04(+0.61%)
Feb 13, 2006 7.020 7.105 6.990 6.990 707,308 -0.08(-1.17%)
Feb 10, 2006 6.957 7.098 6.933 7.072 1,480,672 +0.09(+1.29%)
Feb 09, 2006 7.210 7.247 6.978 6.982 1,266,300 -0.23(-3.22%)
Feb 08, 2006 7.022 7.255 7.022 7.215 825,032 +0.16(+2.30%)
Feb 07, 2006 7.088 7.183 6.938 7.053 1,328,088 -0.07(-0.95%)
Feb 06, 2006 7.075 7.150 7.025 7.120 1,035,136 +0.03(+0.39%)
Feb 03, 2006 7.255 7.293 7.065 7.093 1,251,932 -0.18(-2.48%)
Feb 02, 2006 7.285 7.310 7.200 7.272 832,284 -0.01(-0.14%)
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.