Cognex Cp (NQ: CGNX )

84.39 USD -1.30 (-1.52%)
Official Closing Price Updated: 6:25 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 5.665 5.695 5.577 5.630 1,572,576 +0.00(+0.04%)
Jun 29, 2007 5.730 5.747 5.612 5.628 977,828 -0.08(-1.44%)
Jun 28, 2007 5.770 5.825 5.697 5.710 1,260,036 -0.05(-0.83%)
Jun 27, 2007 5.720 5.770 5.607 5.758 985,404 +0.06(+0.96%)
Jun 26, 2007 5.718 5.730 5.617 5.702 1,544,420 +0.00(+0.09%)
Jun 25, 2007 5.775 5.820 5.655 5.697 1,095,900 -0.08(-1.34%)
Jun 22, 2007 5.902 5.928 5.753 5.775 2,857,780 -0.15(-2.57%)
Jun 21, 2007 5.810 5.930 5.742 5.928 1,381,716 +0.10(+1.72%)
Jun 20, 2007 5.820 5.878 5.793 5.827 1,333,200 +0.02(+0.30%)
Jun 19, 2007 5.808 5.867 5.758 5.810 1,008,000 -0.04(-0.60%)
Jun 18, 2007 5.872 5.890 5.803 5.845 1,657,600 -0.03(-0.47%)
Jun 15, 2007 5.862 5.875 5.753 5.872 2,458,800 +0.07(+1.29%)
Jun 14, 2007 5.713 5.817 5.695 5.798 1,014,400 +0.08(+1.35%)
Jun 13, 2007 5.617 5.747 5.582 5.720 1,238,000 +0.09(+1.64%)
Jun 12, 2007 5.668 5.710 5.595 5.628 1,455,600 -0.07(-1.27%)
Jun 11, 2007 5.680 5.755 5.655 5.700 1,344,304 -0.01(-0.13%)
Jun 08, 2007 5.625 5.753 5.590 5.707 871,200 +0.08(+1.51%)
Jun 07, 2007 5.700 5.740 5.617 5.622 1,063,156 -0.11(-1.88%)
Jun 06, 2007 5.745 5.782 5.678 5.730 1,604,392 -0.06(-1.12%)
Jun 05, 2007 5.848 5.850 5.755 5.795 1,291,928 -0.07(-1.15%)
Jun 04, 2007 5.848 5.885 5.848 5.862 1,508,720 -0.00(-0.04%)
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.