Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 7:22 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.43 13.63 12.95 13.06 280,780 -0.18(-1.36%)
Jan 29, 2009 13.79 13.79 13.14 13.24 159,224 -0.66(-4.75%)
Jan 28, 2009 13.72 14.00 13.60 13.90 250,548 +0.42(+3.12%)
Jan 27, 2009 13.21 13.59 13.12 13.48 145,221 +0.35(+2.67%)
Jan 26, 2009 13.25 13.49 13.00 13.13 295,932 -0.11(-0.83%)
Jan 23, 2009 13.08 13.57 13.00 13.24 183,712 -0.12(-0.90%)
Jan 22, 2009 13.19 13.49 12.96 13.36 313,092 +0.02(+0.15%)
Jan 21, 2009 13.03 13.54 12.90 13.34 404,715 +0.43(+3.33%)
Jan 20, 2009 13.18 13.22 12.75 12.91 388,885 -0.40(-3.01%)
Jan 16, 2009 13.59 13.61 12.91 13.31 230,859 -0.18(-1.33%)
Jan 15, 2009 12.98 13.58 12.88 13.49 289,113 +0.53(+4.09%)
Jan 14, 2009 13.28 13.28 12.77 12.96 331,545 -0.52(-3.86%)
Jan 13, 2009 13.64 13.89 13.30 13.48 215,136 -0.18(-1.32%)
Jan 12, 2009 13.50 13.85 13.50 13.66 252,253 -0.08(-0.58%)
Jan 09, 2009 14.24 14.24 13.65 13.74 204,563 -0.46(-3.24%)
Jan 08, 2009 14.00 14.25 13.93 14.20 199,906 +0.11(+0.78%)
Jan 07, 2009 13.96 14.30 13.79 14.09 282,617 +0.00(+0.00%)
Jan 06, 2009 13.90 14.21 13.85 14.09 436,454 +0.26(+1.88%)
Jan 05, 2009 14.74 14.74 13.59 13.83 395,030 -1.37(-9.01%)
Jan 02, 2009 14.84 15.30 14.42 15.20 151,749 +0.40(+2.70%)
Dec 31, 2008 14.60 14.95 14.56 14.80 219,074 +0.28(+1.93%)
Dec 30, 2008 13.93 14.54 13.89 14.52 137,044 +0.72(+5.22%)
Dec 29, 2008 13.75 13.94 13.64 13.80 152,100 -0.03(-0.22%)
Dec 26, 2008 13.75 13.89 13.65 13.83 132,574 +0.22(+1.62%)
Dec 24, 2008 13.32 13.71 13.22 13.61 146,500 +0.32(+2.41%)
Dec 23, 2008 13.58 13.82 13.17 13.29 252,337 -0.17(-1.26%)
Dec 22, 2008 13.70 13.70 12.82 13.46 383,494 -0.16(-1.17%)
Dec 19, 2008 13.47 14.14 12.91 13.62 805,362 +0.46(+3.50%)
Dec 18, 2008 13.36 13.51 12.80 13.16 405,706 -0.27(-2.01%)
Dec 17, 2008 13.33 13.71 12.97 13.43 315,931 -0.06(-0.44%)
Dec 16, 2008 13.05 13.64 12.63 13.49 240,387 +0.61(+4.74%)
Dec 15, 2008 13.23 13.28 12.45 12.88 218,390 -0.26(-1.98%)
Dec 12, 2008 12.47 13.23 12.15 13.14 223,629 +0.44(+3.46%)
Dec 11, 2008 13.03 13.17 12.35 12.70 246,743 -0.48(-3.64%)
Dec 10, 2008 13.21 13.47 12.83 13.18 234,632 +0.13(+1.00%)
Dec 09, 2008 12.82 13.89 12.82 13.05 326,641 -0.36(-2.68%)
Dec 08, 2008 13.61 13.80 13.04 13.41 418,831 +0.10(+0.75%)
Dec 05, 2008 11.78 13.37 11.51 13.31 466,430 +1.34(+11.19%)
Dec 04, 2008 12.31 12.93 11.67 11.97 347,960 -0.45(-3.62%)
Dec 03, 2008 11.78 12.49 11.44 12.42 471,249 +0.43(+3.59%)
Dec 02, 2008 11.90 12.23 11.48 11.99 419,014 +0.33(+2.83%)
Dec 01, 2008 13.36 13.38 11.52 11.66 338,586 -1.97(-14.45%)
Nov 28, 2008 13.01 13.65 12.85 13.63 143,762 +0.54(+4.13%)
Nov 26, 2008 12.04 13.14 11.93 13.09 349,608 +0.78(+6.34%)
Nov 25, 2008 12.63 12.79 11.90 12.31 354,775 -0.24(-1.91%)
Nov 24, 2008 11.85 12.72 11.74 12.55 492,257 +0.81(+6.90%)
Nov 21, 2008 11.22 11.80 10.82 11.74 656,101 +0.72(+6.53%)
Nov 20, 2008 11.74 12.46 11.00 11.02 633,422 -0.72(-6.13%)
Nov 19, 2008 12.85 13.11 11.68 11.74 201,673 -1.15(-8.92%)
Nov 18, 2008 13.26 13.39 12.45 12.89 215,325 -0.36(-2.72%)
Nov 17, 2008 13.75 13.87 13.19 13.25 257,610 -0.63(-4.54%)
Nov 14, 2008 15.26 15.26 13.85 13.88 315,170 -1.27(-8.38%)
Nov 13, 2008 14.08 15.25 13.41 15.15 396,736 +1.11(+7.91%)
Nov 12, 2008 14.84 15.19 14.04 14.04 422,629 -1.02(-6.77%)
Nov 11, 2008 15.22 15.70 14.95 15.06 205,859 -0.33(-2.14%)
Nov 10, 2008 16.17 16.23 15.21 15.39 236,788 -0.45(-2.84%)
Nov 07, 2008 15.85 16.13 15.34 15.84 215,985 +0.13(+0.83%)
Nov 06, 2008 16.31 16.45 15.60 15.71 317,892 -0.71(-4.32%)
Nov 05, 2008 16.78 17.06 16.37 16.42 253,877 -0.56(-3.30%)
Nov 04, 2008 17.17 17.35 16.71 16.98 257,962 +0.15(+0.89%)
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.