Cognex Cp (NQ: CGNX )

85.66 USD +0.27 (+0.32%)
Official Closing Price Updated: 4:02 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.42 16.47 15.93 16.09 203,172 -0.49(-2.96%)
Oct 29, 2009 16.57 16.67 16.39 16.58 125,664 +0.13(+0.79%)
Oct 28, 2009 16.79 16.97 16.38 16.45 151,545 -0.32(-1.91%)
Oct 27, 2009 16.90 17.10 16.69 16.77 130,103 -0.05(-0.30%)
Oct 26, 2009 16.83 17.30 16.62 16.82 184,648 -0.04(-0.24%)
Oct 23, 2009 16.94 17.23 16.77 16.86 166,621 -0.26(-1.52%)
Oct 22, 2009 16.99 17.18 16.70 17.12 96,444 +0.15(+0.88%)
Oct 21, 2009 17.21 17.59 16.93 16.97 154,299 -0.24(-1.39%)
Oct 20, 2009 16.96 17.38 16.96 17.21 139,820 -0.12(-0.69%)
Oct 19, 2009 17.22 17.42 17.00 17.33 103,994 +0.22(+1.29%)
Oct 16, 2009 16.87 17.21 16.67 17.11 138,248 +0.15(+0.88%)
Oct 15, 2009 16.84 17.02 16.72 16.96 98,934 +0.04(+0.24%)
Oct 14, 2009 17.08 17.12 16.84 16.92 126,843 +0.00(+0.00%)
Oct 13, 2009 17.07 17.13 16.77 16.92 132,305 -0.20(-1.17%)
Oct 12, 2009 17.15 17.21 16.77 17.12 111,498 +0.31(+1.84%)
Oct 09, 2009 16.51 16.87 16.49 16.81 221,058 +0.30(+1.82%)
Oct 08, 2009 16.28 16.60 16.18 16.51 202,540 +0.37(+2.29%)
Oct 07, 2009 16.16 16.41 16.09 16.14 61,391 -0.14(-0.86%)
Oct 06, 2009 15.94 16.34 15.87 16.28 81,227 +0.35(+2.20%)
Oct 05, 2009 15.80 15.93 15.64 15.93 108,906 +0.25(+1.59%)
Oct 02, 2009 15.78 15.95 15.59 15.68 114,503 -0.20(-1.26%)
Oct 01, 2009 16.26 16.38 15.88 15.88 143,824 -0.50(-3.05%)
Sep 30, 2009 16.57 16.69 16.23 16.38 112,284 -0.21(-1.27%)
Sep 29, 2009 16.69 16.73 16.50 16.59 94,568 -0.13(-0.78%)
Sep 28, 2009 16.48 16.95 16.37 16.72 97,953 +0.28(+1.70%)
Sep 25, 2009 16.74 16.74 16.35 16.44 87,732 -0.30(-1.79%)
Sep 24, 2009 17.09 17.19 16.63 16.74 90,305 -0.33(-1.93%)
Sep 23, 2009 16.89 17.29 16.77 17.07 146,958 +0.15(+0.89%)
Sep 22, 2009 17.11 17.19 16.83 16.92 74,483 -0.12(-0.70%)
Sep 21, 2009 17.21 17.47 17.02 17.04 96,877 -0.38(-2.18%)
Sep 18, 2009 17.26 17.53 17.05 17.42 237,977 +0.21(+1.22%)
Sep 17, 2009 17.32 17.87 17.08 17.21 231,673 -0.10(-0.58%)
Sep 16, 2009 16.92 17.35 16.83 17.31 127,744 +0.39(+2.30%)
Sep 15, 2009 16.53 16.94 16.53 16.92 141,406 +0.31(+1.87%)
Sep 14, 2009 16.33 16.62 16.26 16.61 61,132 +0.11(+0.67%)
Sep 11, 2009 16.66 16.67 16.27 16.50 122,769 -0.19(-1.14%)
Sep 10, 2009 16.57 16.69 16.40 16.69 75,035 +0.05(+0.30%)
Sep 09, 2009 16.28 16.72 16.28 16.64 101,001 +0.24(+1.46%)
Sep 08, 2009 16.41 16.42 16.08 16.40 86,554 +0.07(+0.43%)
Sep 04, 2009 16.21 16.37 15.98 16.33 114,287 +0.12(+0.74%)
Sep 03, 2009 16.11 16.22 15.99 16.21 99,865 +0.11(+0.68%)
Sep 02, 2009 16.06 16.27 15.96 16.10 178,524 -0.05(-0.31%)
Sep 01, 2009 16.00 16.54 16.00 16.15 308,783 +0.13(+0.81%)
Aug 31, 2009 16.11 16.27 15.92 16.02 127,177 -0.25(-1.54%)
Aug 28, 2009 16.45 16.59 16.13 16.27 86,377 -0.09(-0.55%)
Aug 27, 2009 16.25 16.45 15.91 16.36 95,649 +0.03(+0.18%)
Aug 26, 2009 16.29 16.45 16.25 16.33 83,774 +0.00(+0.00%)
Aug 25, 2009 16.31 16.54 16.14 16.33 134,836 +0.09(+0.55%)
Aug 24, 2009 16.10 16.24 15.78 16.24 148,825 +0.12(+0.74%)
Aug 21, 2009 15.91 16.14 15.77 16.12 165,868 +0.45(+2.87%)
Aug 20, 2009 15.76 15.86 15.51 15.67 95,128 -0.08(-0.51%)
Aug 19, 2009 15.29 15.75 15.29 15.75 115,655 +0.22(+1.42%)
Aug 18, 2009 15.47 15.57 15.21 15.53 126,816 +0.19(+1.24%)
Aug 17, 2009 15.72 15.72 15.29 15.34 260,605 -0.57(-3.58%)
Aug 14, 2009 16.33 16.33 15.71 15.91 173,527 -0.45(-2.75%)
Aug 13, 2009 16.19 16.47 15.99 16.36 106,274 +0.21(+1.30%)
Aug 12, 2009 16.01 16.41 15.99 16.15 169,526 +0.12(+0.75%)
Aug 11, 2009 16.12 16.22 15.95 16.03 91,352 -0.22(-1.35%)
Aug 10, 2009 16.36 16.56 16.17 16.25 130,271 -0.19(-1.16%)
Aug 07, 2009 16.67 16.88 16.43 16.44 244,269 -0.06(-0.36%)
Aug 06, 2009 16.58 16.84 16.39 16.50 323,865 -0.06(-0.36%)
Aug 05, 2009 16.51 16.72 16.35 16.56 308,586 +0.01(+0.06%)
Aug 04, 2009 16.50 16.73 16.50 16.55 239,297 -0.09(-0.54%)
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.