Cognex Cp (NQ: CGNX )

75.18 USD -1.88 (-2.44%)
Streaming Delayed Price Updated: 11:42 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 4.463 4.513 4.372 4.440 874,656 -0.01(-0.17%)
Sep 27, 2007 4.482 4.513 4.400 4.447 944,772 -0.03(-0.56%)
Sep 26, 2007 4.438 4.543 4.415 4.473 1,046,540 +0.07(+1.53%)
Sep 25, 2007 4.282 4.415 4.275 4.405 1,290,500 +0.09(+2.03%)
Sep 24, 2007 4.420 4.428 4.312 4.317 827,952 -0.10(-2.21%)
Sep 21, 2007 4.530 4.530 4.412 4.415 1,628,360 -0.07(-1.62%)
Sep 20, 2007 4.442 4.527 4.428 4.487 866,236 +0.02(+0.56%)
Sep 19, 2007 4.540 4.607 4.447 4.463 995,632 -0.03(-0.67%)
Sep 18, 2007 4.357 4.497 4.308 4.492 1,642,628 +0.17(+3.81%)
Sep 17, 2007 4.322 4.336 4.303 4.327 2,803,756 -0.01(-0.29%)
Sep 14, 2007 4.317 4.375 4.300 4.340 853,316 -0.03(-0.63%)
Sep 13, 2007 4.340 4.393 4.305 4.367 1,910,240 +0.05(+1.16%)
Sep 12, 2007 4.275 4.345 4.275 4.317 1,472,788 +0.03(+0.76%)
Sep 11, 2007 4.270 4.312 4.250 4.285 2,294,460 +0.03(+0.71%)
Sep 10, 2007 4.310 4.330 4.170 4.255 1,502,336 -0.04(-0.99%)
Sep 07, 2007 4.402 4.485 4.280 4.298 1,085,024 -0.18(-4.07%)
Sep 06, 2007 4.497 4.550 4.378 4.480 1,229,204 -0.01(-0.22%)
Sep 05, 2007 4.630 4.652 4.473 4.490 1,320,852 -0.17(-3.60%)
Sep 04, 2007 4.600 4.705 4.562 4.657 1,809,644 +0.04(+0.98%)
Aug 31, 2007 4.647 4.660 4.543 4.612 981,976 +0.04(+0.87%)
Aug 30, 2007 4.505 4.595 4.497 4.572 2,386,852 +0.01(+0.27%)
Aug 29, 2007 4.480 4.582 4.438 4.560 1,918,460 +0.12(+2.76%)
Aug 28, 2007 4.630 4.650 4.410 4.438 1,736,536 -0.22(-4.77%)
Aug 27, 2007 4.675 4.747 4.645 4.660 1,318,716 -0.04(-0.85%)
Aug 24, 2007 4.540 4.713 4.527 4.700 1,169,608 +0.15(+3.35%)
Aug 23, 2007 4.702 4.710 4.527 4.548 1,342,108 -0.12(-2.62%)
Aug 22, 2007 4.777 4.777 4.633 4.670 1,972,076 -0.06(-1.32%)
Aug 21, 2007 4.735 4.787 4.723 4.732 3,044,888 -0.02(-0.37%)
Aug 20, 2007 4.865 4.865 4.683 4.750 3,603,944 -0.07(-1.45%)
Aug 17, 2007 5.037 5.037 4.780 4.820 3,758,108 +0.05(+1.00%)
Aug 16, 2007 4.965 5.022 4.308 4.772 4,714,868 -0.64(-11.87%)
Aug 15, 2007 5.383 5.638 5.298 5.415 1,386,496 +0.04(+0.79%)
Aug 14, 2007 5.530 5.577 5.343 5.372 1,289,840 -0.15(-2.63%)
Aug 13, 2007 5.800 5.803 5.475 5.518 1,654,468 -0.21(-3.75%)
Aug 10, 2007 6.035 6.103 5.487 5.732 3,196,128 -0.39(-6.37%)
Aug 09, 2007 5.875 6.250 5.840 6.122 4,956,480 +0.10(+1.74%)
Aug 08, 2007 5.787 6.468 5.787 6.018 6,447,752 +0.35(+6.13%)
Aug 07, 2007 5.350 5.678 5.350 5.670 2,226,856 +0.29(+5.29%)
Aug 06, 2007 5.130 5.405 5.055 5.385 1,640,284 +0.29(+5.69%)
Aug 03, 2007 5.147 5.372 5.090 5.095 1,108,080 -0.27(-5.03%)
Aug 02, 2007 5.310 5.372 5.272 5.365 899,324 +0.07(+1.37%)
Aug 01, 2007 5.242 5.340 5.195 5.293 1,092,816 +0.04(+0.67%)
Jul 31, 2007 5.438 5.438 5.245 5.258 1,137,624 -0.12(-2.28%)
Jul 30, 2007 5.242 5.412 5.228 5.380 1,564,304 +0.12(+2.33%)
Jul 27, 2007 5.383 5.452 5.245 5.258 1,230,132 -0.16(-2.95%)
Jul 26, 2007 5.585 5.595 5.333 5.418 1,880,172 -0.28(-4.96%)
Jul 25, 2007 5.692 5.723 5.570 5.700 1,304,712 +0.00(+0.00%)
Jul 24, 2007 5.800 5.815 5.675 5.700 1,255,028 -0.17(-2.90%)
Jul 23, 2007 5.865 5.902 5.782 5.870 1,301,604 +0.00(+0.00%)
Jul 20, 2007 5.945 5.978 5.827 5.870 1,382,108 -0.09(-1.47%)
Jul 19, 2007 5.772 5.975 5.772 5.957 1,221,184 +0.14(+2.49%)
Jul 18, 2007 5.895 5.912 5.713 5.812 1,126,404 -0.13(-2.15%)
Jul 17, 2007 5.920 5.975 5.827 5.940 2,191,680 +0.02(+0.34%)
Jul 16, 2007 5.885 5.950 5.775 5.920 1,741,748 +0.05(+0.94%)
Jul 13, 2007 5.758 5.925 5.728 5.865 1,746,744 +0.12(+2.13%)
Jul 12, 2007 5.572 5.745 5.560 5.742 1,647,344 +0.19(+3.52%)
Jul 11, 2007 5.447 5.570 5.440 5.548 1,048,884 +0.09(+1.70%)
Jul 10, 2007 5.630 5.630 5.435 5.455 1,477,188 -0.20(-3.45%)
Jul 09, 2007 5.570 5.662 5.518 5.650 1,126,656 +0.08(+1.53%)
Jul 06, 2007 5.575 5.612 5.487 5.565 1,005,116 -0.02(-0.40%)
Jul 05, 2007 5.660 5.662 5.525 5.588 944,300 -0.08(-1.37%)
Jul 03, 2007 5.630 5.680 5.565 5.665 397,724 +0.04(+0.62%)
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.