Cognex Cp (NQ: CGNX )

84.37 USD -0.81 (-0.95%)
Official Closing Price Updated: 4:06 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.43 16.23 15.02 16.02 309,773 +0.53(+3.42%)
Oct 30, 2008 14.61 15.95 14.55 15.49 530,497 -0.23(-1.46%)
Oct 29, 2008 16.46 16.50 15.59 15.72 345,957 -0.36(-2.24%)
Oct 28, 2008 14.76 16.13 14.56 16.08 229,962 +1.51(+10.36%)
Oct 27, 2008 14.25 15.11 14.00 14.57 420,791 +0.13(+0.90%)
Oct 24, 2008 14.29 15.11 14.16 14.44 197,467 -0.89(-5.81%)
Oct 23, 2008 15.18 15.63 14.57 15.33 326,258 +0.23(+1.52%)
Oct 22, 2008 15.41 15.87 14.85 15.10 163,800 -0.65(-4.13%)
Oct 21, 2008 16.18 16.65 15.37 15.75 199,873 -0.69(-4.20%)
Oct 20, 2008 15.83 16.69 15.71 16.44 202,128 +0.70(+4.45%)
Oct 17, 2008 15.79 18.40 15.59 15.74 283,488 -0.63(-3.85%)
Oct 16, 2008 15.69 16.44 14.85 16.37 354,761 +1.10(+7.20%)
Oct 15, 2008 16.40 16.63 15.26 15.27 245,555 -1.45(-8.67%)
Oct 14, 2008 18.41 18.41 16.41 16.72 285,174 -1.41(-7.78%)
Oct 13, 2008 17.73 18.13 17.12 18.13 355,579 +1.02(+5.96%)
Oct 10, 2008 15.81 17.26 14.75 17.11 549,500 +0.73(+4.46%)
Oct 09, 2008 18.49 18.54 16.38 16.38 618,588 -1.86(-10.20%)
Oct 08, 2008 17.62 19.24 17.58 18.24 744,230 +0.21(+1.16%)
Oct 07, 2008 18.93 19.22 17.95 18.03 290,250 -0.60(-3.22%)
Oct 06, 2008 19.04 19.21 17.96 18.63 548,935 -0.81(-4.17%)
Oct 03, 2008 19.53 20.30 18.98 19.44 454,784 +0.25(+1.30%)
Oct 02, 2008 20.13 20.34 18.93 19.19 469,143 -0.97(-4.81%)
Oct 01, 2008 20.07 20.34 19.86 20.16 807,662 +0.00(+0.00%)
Sep 30, 2008 20.16 20.73 19.51 20.16 471,610 -0.35(-1.71%)
Sep 29, 2008 20.99 21.23 20.40 20.51 241,794 -0.78(-3.66%)
Sep 26, 2008 20.59 21.34 20.25 21.29 181,023 +0.49(+2.36%)
Sep 25, 2008 20.56 21.10 20.34 20.80 156,912 +0.27(+1.32%)
Sep 24, 2008 21.20 21.54 20.31 20.53 207,815 -0.60(-2.84%)
Sep 23, 2008 22.21 22.52 21.07 21.13 241,139 -1.11(-4.99%)
Sep 22, 2008 22.68 23.09 21.85 22.24 234,937 -0.76(-3.30%)
Sep 19, 2008 23.00 25.00 22.52 23.00 1,039,322 +0.79(+3.56%)
Sep 18, 2008 20.42 22.30 19.86 22.21 529,830 +2.14(+10.66%)
Sep 17, 2008 19.92 20.94 19.92 20.07 453,555 -0.46(-2.24%)
Sep 16, 2008 19.27 21.08 19.27 20.53 530,619 +1.12(+5.77%)
Sep 15, 2008 19.71 20.34 19.35 19.41 330,139 -0.59(-2.95%)
Sep 12, 2008 20.25 20.35 19.76 20.00 240,369 -0.32(-1.57%)
Sep 11, 2008 19.76 20.38 19.41 20.32 278,713 +0.37(+1.85%)
Sep 10, 2008 19.86 20.16 19.53 19.95 219,394 +0.35(+1.79%)
Sep 09, 2008 20.06 20.77 19.43 19.60 236,413 -0.36(-1.80%)
Sep 08, 2008 19.88 20.15 19.40 19.96 192,260 +0.52(+2.67%)
Sep 05, 2008 19.60 19.74 19.00 19.44 235,005 -0.21(-1.07%)
Sep 04, 2008 19.83 20.11 19.45 19.65 229,673 -0.39(-1.95%)
Sep 03, 2008 20.47 20.84 19.99 20.04 361,016 -0.42(-2.05%)
Sep 02, 2008 20.59 21.00 20.20 20.46 258,639 +0.23(+1.14%)
Aug 29, 2008 20.40 20.60 19.96 20.23 225,453 -0.27(-1.32%)
Aug 28, 2008 20.17 20.80 20.07 20.50 185,087 +0.42(+2.09%)
Aug 27, 2008 19.59 20.36 19.59 20.08 258,990 +0.50(+2.55%)
Aug 26, 2008 19.24 19.69 19.24 19.58 199,443 +0.31(+1.61%)
Aug 25, 2008 19.63 19.80 19.26 19.27 229,643 -0.45(-2.28%)
Aug 22, 2008 19.39 20.04 19.39 19.72 296,307 +0.49(+2.55%)
Aug 21, 2008 19.53 19.99 19.15 19.23 440,141 -0.45(-2.29%)
Aug 20, 2008 19.75 20.15 19.53 19.68 221,725 -0.03(-0.15%)
Aug 19, 2008 19.96 20.26 19.57 19.71 227,765 -0.35(-1.74%)
Aug 18, 2008 20.34 20.70 19.95 20.06 207,517 -0.14(-0.69%)
Aug 15, 2008 20.19 20.66 19.84 20.20 312,824 +0.18(+0.90%)
Aug 14, 2008 19.77 20.28 19.74 20.02 304,101 +0.04(+0.20%)
Aug 13, 2008 20.57 20.67 19.90 19.98 500,872 -0.51(-2.49%)
Aug 12, 2008 21.00 21.22 20.16 20.49 355,219 -0.53(-2.52%)
Aug 11, 2008 20.04 21.05 19.93 21.02 314,352 +0.98(+4.89%)
Aug 08, 2008 19.31 20.32 18.96 20.04 454,740 +0.84(+4.37%)
Aug 07, 2008 19.07 19.45 19.04 19.20 305,316 +0.05(+0.26%)
Aug 06, 2008 18.79 19.29 18.53 19.15 358,601 +0.28(+1.48%)
Aug 05, 2008 18.50 18.96 18.12 18.87 418,200 +0.62(+3.40%)
Aug 04, 2008 18.19 18.50 17.66 18.25 729,081 -0.02(-0.11%)
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.