Cognex Cp (NQ: CGNX )

84.01 USD -1.17 (-1.38%)
Streaming Delayed Price Updated: 8:46 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 29.87 30.96 29.80 30.66 344,600 +0.26(+0.86%)
Aug 28, 2003 29.20 30.71 28.64 30.40 497,900 +1.31(+4.50%)
Aug 27, 2003 28.80 29.20 28.77 29.09 130,600 -0.31(-1.05%)
Aug 26, 2003 28.48 29.45 28.18 29.40 224,700 +0.89(+3.12%)
Aug 25, 2003 28.77 28.77 28.21 28.51 161,000 -0.30(-1.04%)
Aug 22, 2003 29.33 29.66 28.61 28.81 335,900 -0.34(-1.17%)
Aug 21, 2003 29.28 29.44 28.96 29.15 209,300 -0.07(-0.24%)
Aug 20, 2003 29.80 29.80 28.85 29.22 245,900 -0.43(-1.45%)
Aug 19, 2003 29.01 29.85 28.90 29.65 424,100 +0.51(+1.75%)
Aug 18, 2003 28.05 29.22 27.80 29.14 284,600 +1.14(+4.07%)
Aug 15, 2003 27.94 28.18 27.81 28.00 232,100 +0.13(+0.47%)
Aug 14, 2003 27.50 28.00 27.02 27.87 330,200 +0.49(+1.79%)
Aug 13, 2003 26.18 27.72 26.18 27.38 353,000 +1.25(+4.78%)
Aug 12, 2003 25.98 26.20 25.76 26.13 462,400 +0.17(+0.65%)
Aug 11, 2003 25.74 26.18 25.71 25.96 350,200 +0.19(+0.73%)
Aug 08, 2003 26.33 26.60 25.74 25.77 512,800 -0.68(-2.57%)
Aug 07, 2003 26.93 27.17 26.28 26.45 534,300 -0.55(-2.04%)
Aug 06, 2003 27.35 27.58 26.70 27.00 362,000 -0.45(-1.64%)
Aug 05, 2003 27.80 27.80 27.23 27.45 329,300 -0.35(-1.26%)
Aug 04, 2003 27.93 27.98 27.25 27.80 260,400 -0.05(-0.18%)
Aug 01, 2003 28.50 28.57 27.31 27.85 401,100 -0.65(-2.28%)
Jul 31, 2003 28.35 28.97 28.11 28.50 397,100 +0.51(+1.82%)
Jul 30, 2003 28.18 28.29 27.55 27.99 290,800 -0.06(-0.21%)
Jul 29, 2003 27.49 28.50 27.28 28.05 562,800 +0.55(+2.00%)
Jul 28, 2003 27.01 27.88 26.78 27.50 484,600 +0.50(+1.85%)
Jul 25, 2003 27.04 27.10 26.22 27.00 605,500 -0.46(-1.68%)
Jul 24, 2003 25.00 28.87 24.99 27.46 1,489,400 +2.46(+9.84%)
Jul 23, 2003 25.01 25.36 24.65 25.00 312,400 +0.30(+1.21%)
Jul 22, 2003 23.75 25.01 23.74 24.70 379,100 +1.02(+4.31%)
Jul 21, 2003 24.75 24.87 23.68 23.68 242,900 -0.97(-3.94%)
Jul 18, 2003 24.70 24.91 23.99 24.65 231,100 -0.17(-0.68%)
Jul 17, 2003 25.28 25.35 24.46 24.82 219,200 -0.61(-2.40%)
Jul 16, 2003 25.97 26.00 25.00 25.43 168,000 -0.52(-2.00%)
Jul 15, 2003 25.85 25.96 25.40 25.95 532,400 +0.35(+1.37%)
Jul 14, 2003 25.55 26.00 25.45 25.60 191,500 +0.45(+1.79%)
Jul 11, 2003 25.03 25.38 24.51 25.15 192,970 -0.34(-1.33%)
Jul 10, 2003 25.10 25.90 25.10 25.49 203,800 -0.42(-1.62%)
Jul 09, 2003 25.00 26.05 24.97 25.91 746,600 +0.63(+2.49%)
Jul 08, 2003 23.67 25.56 23.53 25.28 424,000 +1.20(+4.98%)
Jul 07, 2003 23.40 24.20 23.21 24.08 251,900 +1.08(+4.70%)
Jul 03, 2003 23.24 23.30 22.88 23.00 102,500 -0.08(-0.35%)
Jul 02, 2003 22.53 23.59 22.12 23.08 221,630 +0.60(+2.67%)
Jul 01, 2003 22.25 22.74 21.01 22.48 301,300 +0.10(+0.45%)
Jun 30, 2003 21.92 22.67 22.04 22.38 260,215 +0.46(+2.10%)
Jun 27, 2003 22.15 22.65 21.76 21.92 157,500 -0.31(-1.39%)
Jun 26, 2003 21.71 22.40 21.52 22.23 211,400 +0.61(+2.82%)
Jun 25, 2003 21.17 22.15 21.17 21.62 206,600 +0.36(+1.69%)
Jun 24, 2003 21.53 21.95 21.10 21.26 316,400 -0.49(-2.25%)
Jun 23, 2003 21.75 22.12 21.55 21.75 181,500 -0.10(-0.46%)
Jun 20, 2003 22.13 22.35 21.71 21.85 215,900 -0.38(-1.71%)
Jun 19, 2003 23.53 23.74 22.22 22.23 258,400 -1.09(-4.67%)
Jun 18, 2003 22.36 23.73 22.33 23.32 217,700 +0.92(+4.11%)
Jun 17, 2003 22.74 22.78 22.31 22.40 157,500 -0.36(-1.58%)
Jun 16, 2003 22.62 23.11 22.55 22.76 251,900 +0.04(+0.18%)
Jun 13, 2003 23.01 23.20 22.63 22.72 199,900 -0.38(-1.65%)
Jun 12, 2003 22.71 23.16 22.71 23.10 153,700 -0.01(-0.04%)
Jun 11, 2003 22.36 23.13 21.96 23.11 187,600 +0.76(+3.40%)
Jun 10, 2003 22.26 22.36 21.90 22.35 122,500 +0.19(+0.86%)
Jun 09, 2003 22.72 22.75 22.02 22.16 126,700 -0.54(-2.38%)
Jun 06, 2003 23.04 24.00 22.70 22.70 404,500 -0.77(-3.28%)
Jun 05, 2003 22.82 23.50 22.80 23.47 297,800 +0.41(+1.78%)
Jun 04, 2003 23.20 23.46 23.00 23.06 273,300 -0.05(-0.22%)
Jun 03, 2003 22.60 23.18 22.49 23.11 257,000 +0.34(+1.49%)
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.