Cognex Cp (NQ: CGNX )

83.75 USD -0.62 (-0.73%)
Streaming Delayed Price Updated: 4:11 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 21.75 21.75 20.98 21.03 284,406 -0.49(-2.28%)
Jul 30, 2007 20.97 21.65 20.91 21.52 391,076 +0.49(+2.33%)
Jul 27, 2007 21.53 21.81 20.98 21.03 307,533 -0.64(-2.95%)
Jul 26, 2007 22.34 22.38 21.33 21.67 470,043 -1.13(-4.96%)
Jul 25, 2007 22.77 22.89 22.28 22.80 326,178 +0.00(+0.00%)
Jul 24, 2007 23.20 23.26 22.70 22.80 313,757 -0.68(-2.90%)
Jul 23, 2007 23.46 23.61 23.13 23.48 325,401 +0.00(+0.00%)
Jul 20, 2007 23.78 23.91 23.31 23.48 345,527 -0.35(-1.47%)
Jul 19, 2007 23.09 23.90 23.09 23.83 305,296 +0.58(+2.49%)
Jul 18, 2007 23.58 23.65 22.85 23.25 281,601 -0.51(-2.15%)
Jul 17, 2007 23.68 23.90 23.31 23.76 547,920 +0.08(+0.34%)
Jul 16, 2007 23.54 23.80 23.10 23.68 435,437 +0.22(+0.94%)
Jul 13, 2007 23.03 23.70 22.91 23.46 436,686 +0.49(+2.13%)
Jul 12, 2007 22.29 22.98 22.24 22.97 411,836 +0.78(+3.52%)
Jul 11, 2007 21.79 22.28 21.76 22.19 262,221 +0.37(+1.70%)
Jul 10, 2007 22.52 22.52 21.74 21.82 369,297 -0.78(-3.45%)
Jul 09, 2007 22.28 22.65 22.07 22.60 281,664 +0.34(+1.53%)
Jul 06, 2007 22.30 22.45 21.95 22.26 251,279 -0.09(-0.40%)
Jul 05, 2007 22.64 22.65 22.10 22.35 236,075 -0.31(-1.37%)
Jul 03, 2007 22.52 22.72 22.26 22.66 99,431 +0.14(+0.62%)
Jul 02, 2007 22.66 22.78 22.31 22.52 393,144 +0.01(+0.04%)
Jun 29, 2007 22.92 22.99 22.45 22.51 244,457 -0.33(-1.44%)
Jun 28, 2007 23.08 23.30 22.79 22.84 315,009 -0.19(-0.83%)
Jun 27, 2007 22.88 23.08 22.43 23.03 246,351 +0.22(+0.96%)
Jun 26, 2007 22.87 22.92 22.47 22.81 386,105 +0.02(+0.09%)
Jun 25, 2007 23.10 23.28 22.62 22.79 273,975 -0.31(-1.34%)
Jun 22, 2007 23.61 23.71 23.01 23.10 714,445 -0.61(-2.57%)
Jun 21, 2007 23.24 23.72 22.97 23.71 345,429 +0.40(+1.72%)
Jun 20, 2007 23.28 23.51 23.17 23.31 333,300 +0.07(+0.30%)
Jun 19, 2007 23.23 23.47 23.03 23.24 252,000 -0.14(-0.60%)
Jun 18, 2007 23.49 23.56 23.21 23.38 414,400 -0.11(-0.47%)
Jun 15, 2007 23.45 23.50 23.01 23.49 614,700 +0.30(+1.29%)
Jun 14, 2007 22.85 23.27 22.78 23.19 253,600 +0.31(+1.35%)
Jun 13, 2007 22.47 22.99 22.33 22.88 309,500 +0.37(+1.64%)
Jun 12, 2007 22.67 22.84 22.38 22.51 363,900 -0.29(-1.27%)
Jun 11, 2007 22.72 23.02 22.62 22.80 336,076 -0.03(-0.13%)
Jun 08, 2007 22.50 23.01 22.36 22.83 217,800 +0.34(+1.51%)
Jun 07, 2007 22.80 22.96 22.47 22.49 265,789 -0.43(-1.88%)
Jun 06, 2007 22.98 23.13 22.71 22.92 401,098 -0.26(-1.12%)
Jun 05, 2007 23.39 23.40 23.02 23.18 322,982 -0.27(-1.15%)
Jun 04, 2007 23.39 23.54 23.39 23.45 377,180 -0.01(-0.04%)
Jun 01, 2007 23.63 23.65 23.32 23.46 590,093 -0.07(-0.30%)
May 31, 2007 23.31 23.55 23.10 23.53 538,721 +0.31(+1.34%)
May 30, 2007 23.12 23.28 22.90 23.22 270,524 -0.15(-0.64%)
May 29, 2007 23.30 23.44 23.07 23.37 244,597 +0.19(+0.82%)
May 25, 2007 22.97 23.21 22.97 23.18 349,267 +0.11(+0.48%)
May 24, 2007 23.42 23.46 22.98 23.07 305,128 -0.33(-1.41%)
May 23, 2007 23.71 23.74 23.36 23.40 330,275 -0.22(-0.93%)
May 22, 2007 23.94 23.94 23.40 23.62 364,873 -0.39(-1.62%)
May 21, 2007 23.57 24.24 23.48 24.01 277,725 +0.41(+1.74%)
May 18, 2007 23.28 23.75 23.00 23.60 306,762 +0.41(+1.77%)
May 17, 2007 23.26 23.37 23.05 23.19 268,341 -0.11(-0.47%)
May 16, 2007 23.33 23.36 23.01 23.30 521,375 +0.00(+0.00%)
May 15, 2007 23.27 23.44 22.97 23.30 421,939 +0.06(+0.26%)
May 14, 2007 23.22 23.41 22.97 23.24 481,825 -0.06(-0.26%)
May 11, 2007 22.80 23.36 22.76 23.30 332,574 +0.50(+2.19%)
May 10, 2007 23.34 23.34 22.75 22.80 312,955 -0.53(-2.27%)
May 09, 2007 23.03 23.42 22.78 23.33 160,617 +0.20(+0.86%)
May 08, 2007 23.27 23.37 22.54 23.13 280,662 -0.28(-1.20%)
May 07, 2007 23.48 23.74 23.23 23.41 414,397 -0.16(-0.68%)
May 04, 2007 23.01 23.79 22.90 23.57 416,368 +0.58(+2.52%)
May 03, 2007 22.57 23.00 22.52 22.99 352,398 +0.43(+1.91%)
May 02, 2007 21.88 22.74 21.88 22.56 585,593 +0.70(+3.20%)
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.