Cognex Cp (NQ: CGNX )

84.14 USD -0.18 (-0.21%)
Official Closing Price Updated: 5:21 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 4.480 4.530 4.343 4.495 1,708,808 +0.04(+0.95%)
Oct 30, 2007 4.415 4.497 4.405 4.452 804,540 +0.03(+0.62%)
Oct 29, 2007 4.532 4.575 4.372 4.425 1,071,552 -0.08(-1.88%)
Oct 26, 2007 4.490 4.510 4.407 4.510 507,888 +0.09(+2.09%)
Oct 25, 2007 4.473 4.508 4.388 4.418 950,364 -0.05(-1.12%)
Oct 24, 2007 4.420 4.487 4.348 4.468 979,212 +0.00(+0.11%)
Oct 23, 2007 4.582 4.582 4.407 4.463 971,528 -0.02(-0.45%)
Oct 22, 2007 4.322 4.508 4.322 4.482 595,600 +0.13(+2.93%)
Oct 19, 2007 4.535 4.548 4.355 4.355 910,448 -0.18(-3.97%)
Oct 18, 2007 4.577 4.590 4.465 4.535 648,212 -0.06(-1.31%)
Oct 17, 2007 4.630 4.652 4.527 4.595 841,176 +0.03(+0.60%)
Oct 16, 2007 4.603 4.647 4.558 4.567 1,100,416 -0.06(-1.24%)
Oct 15, 2007 4.715 4.740 4.582 4.625 1,121,396 -0.10(-2.06%)
Oct 12, 2007 4.758 4.770 4.690 4.723 662,524 -0.02(-0.47%)
Oct 11, 2007 4.765 4.798 4.690 4.745 2,231,588 -0.00(-0.11%)
Oct 10, 2007 4.730 4.793 4.730 4.750 1,376,360 +0.00(+0.11%)
Oct 09, 2007 4.768 4.790 4.713 4.745 1,868,648 -0.02(-0.37%)
Oct 08, 2007 4.735 4.782 4.735 4.763 1,298,084 +0.01(+0.16%)
Oct 05, 2007 4.713 4.820 4.688 4.755 705,892 +0.09(+1.87%)
Oct 04, 2007 4.567 4.668 4.487 4.668 926,300 +0.11(+2.41%)
Oct 03, 2007 4.520 4.615 4.520 4.558 486,080 +0.00(+0.05%)
Oct 02, 2007 4.518 4.575 4.452 4.555 691,048 +0.04(+1.00%)
Oct 01, 2007 4.428 4.620 4.418 4.510 1,170,040 +0.07(+1.58%)
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%)
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.