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 (%)
Sep 30, 2010 26.98 27.12 26.73 26.82 431,419 -0.18(-0.67%)
Sep 29, 2010 26.36 27.40 26.16 27.00 1,165,633 +0.50(+1.89%)
Sep 28, 2010 24.44 26.88 24.20 26.50 1,668,674 +3.61(+15.77%)
Sep 27, 2010 22.90 23.00 22.66 22.89 143,581 +0.09(+0.39%)
Sep 24, 2010 22.64 22.90 22.45 22.80 244,721 +0.56(+2.52%)
Sep 23, 2010 22.13 22.80 22.13 22.24 162,270 -0.02(-0.09%)
Sep 22, 2010 22.48 22.75 22.13 22.26 156,626 -0.39(-1.72%)
Sep 21, 2010 22.91 22.99 22.52 22.65 157,452 -0.18(-0.79%)
Sep 20, 2010 22.36 23.00 22.36 22.83 278,727 +0.52(+2.33%)
Sep 17, 2010 22.46 22.65 22.17 22.31 316,185 -0.19(-0.84%)
Sep 15, 2010 22.71 22.78 22.45 22.50 199,571 -0.11(-0.49%)
Sep 14, 2010 22.55 23.13 22.30 22.61 439,619 +0.38(+1.71%)
Sep 13, 2010 22.38 23.13 21.81 22.23 1,175,184 +1.67(+8.12%)
Sep 10, 2010 20.75 21.01 20.47 20.56 145,962 -0.15(-0.72%)
Sep 09, 2010 20.81 20.95 20.53 20.71 53,946 +0.00(+0.00%)
Sep 08, 2010 20.52 20.79 20.32 20.71 84,629 +0.26(+1.27%)
Sep 07, 2010 21.07 21.07 20.39 20.45 106,416 -0.67(-3.17%)
Sep 03, 2010 21.00 21.38 21.00 21.12 114,161 +0.29(+1.39%)
Sep 02, 2010 20.40 20.88 20.39 20.83 145,250 +0.29(+1.41%)
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.