Cognex Cp (NQ: CGNX )

84.14 USD -0.18 (-0.21%)
Official Closing Price Updated: 5:21 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.867 4.850 4.750 4.772 457,868 -0.09(-1.95%)
May 27, 2010 4.808 4.880 4.763 4.867 397,832 +0.18(+3.78%)
May 26, 2010 4.700 4.800 4.650 4.690 896,732 +0.02(+0.32%)
May 25, 2010 4.548 4.678 4.475 4.675 1,218,732 -0.00(-0.11%)
May 24, 2010 4.785 4.787 4.668 4.680 412,284 -0.10(-2.09%)
May 21, 2010 4.625 4.798 4.607 4.780 742,600 +0.07(+1.54%)
May 20, 2010 4.737 4.910 4.707 4.707 752,264 -0.24(-4.90%)
May 19, 2010 5.053 5.072 4.907 4.950 817,084 -0.11(-2.13%)
May 18, 2010 5.260 5.293 5.048 5.058 472,508 -0.13(-2.46%)
May 17, 2010 5.152 5.218 5.015 5.185 670,972 +0.04(+0.73%)
May 14, 2010 5.202 5.230 5.062 5.147 642,080 -0.09(-1.72%)
May 13, 2010 5.253 5.283 5.195 5.237 1,007,220 -0.02(-0.33%)
May 12, 2010 5.215 5.280 5.205 5.255 1,700,032 +0.05(+0.96%)
May 11, 2010 5.287 5.330 5.115 5.205 1,214,296 +0.00(+0.00%)
May 10, 2010 5.173 5.220 5.048 5.205 803,788 +0.28(+5.63%)
May 07, 2010 5.152 5.237 4.857 4.928 1,695,388 -0.25(-4.87%)
May 06, 2010 5.345 5.473 4.825 5.180 1,061,048 -0.19(-3.45%)
May 05, 2010 5.362 5.478 5.298 5.365 1,256,380 -0.11(-1.96%)
May 04, 2010 5.478 5.647 5.447 5.473 2,015,812 +0.12(+2.29%)
May 03, 2010 5.242 5.409 5.242 5.350 746,904 +0.12(+2.34%)
Apr 30, 2010 5.378 5.415 5.228 5.228 769,844 -0.17(-3.06%)
Apr 29, 2010 5.365 5.405 5.317 5.393 869,760 +0.05(+0.89%)
Apr 28, 2010 5.312 5.395 5.287 5.345 579,456 +0.06(+1.14%)
Apr 27, 2010 5.332 5.393 5.207 5.285 881,088 -0.07(-1.35%)
Apr 26, 2010 5.423 5.473 5.348 5.357 637,460 -0.09(-1.61%)
Apr 23, 2010 5.412 5.447 5.332 5.445 680,012 +0.04(+0.79%)
Apr 22, 2010 5.093 5.409 5.022 5.402 2,057,564 +0.44(+8.92%)
Apr 21, 2010 4.968 4.975 4.897 4.960 428,296 -0.01(-0.30%)
Apr 20, 2010 4.930 5.008 4.912 4.975 609,672 +0.08(+1.69%)
Apr 19, 2010 4.880 4.912 4.772 4.893 356,320 +0.00(+0.10%)
Apr 16, 2010 4.923 4.944 4.803 4.888 1,043,328 -0.04(-0.71%)
Apr 15, 2010 4.902 4.985 4.880 4.923 746,120 +0.03(+0.51%)
Apr 14, 2010 4.785 4.897 4.785 4.897 918,472 +0.12(+2.62%)
Apr 13, 2010 4.740 4.808 4.680 4.772 302,212 +0.02(+0.42%)
Apr 12, 2010 4.750 4.782 4.735 4.753 255,616 -0.01(-0.16%)
Apr 09, 2010 4.742 4.890 4.692 4.760 287,468 +0.00(+0.05%)
Apr 08, 2010 4.730 4.793 4.684 4.758 318,872 -0.00(-0.10%)
Apr 07, 2010 4.737 4.782 4.720 4.763 506,528 +0.00(+0.11%)
Apr 06, 2010 4.730 4.768 4.692 4.758 302,736 +0.01(+0.26%)
Apr 05, 2010 4.713 4.765 4.692 4.745 550,884 +0.07(+1.39%)
Apr 01, 2010 4.665 4.680 4.680 4.680 924,800 +0.06(+1.24%)
Mar 31, 2010 4.647 4.745 4.622 4.622 892,476 -0.06(-1.23%)
Mar 30, 2010 4.690 4.740 4.645 4.680 318,128 -0.02(-0.32%)
Mar 29, 2010 4.702 4.750 4.662 4.695 316,556 -0.00(-0.11%)
Mar 26, 2010 4.735 4.768 4.645 4.700 498,344 -0.03(-0.69%)
Mar 25, 2010 4.755 4.867 4.728 4.732 585,324 -0.00(-0.11%)
Mar 24, 2010 4.750 4.793 4.737 4.737 577,304 -0.05(-0.99%)
Mar 23, 2010 4.768 4.812 4.720 4.785 595,344 +0.01(+0.16%)
Mar 22, 2010 4.732 4.795 4.675 4.777 394,896 +0.02(+0.47%)
Mar 19, 2010 4.915 4.918 4.747 4.755 679,436 -0.13(-2.66%)
Mar 18, 2010 4.862 4.930 4.827 4.885 232,160 -0.00(-0.10%)
Mar 17, 2010 4.895 4.950 4.860 4.890 375,848 +0.02(+0.36%)
Mar 16, 2010 4.832 4.878 4.793 4.872 232,488 +0.06(+1.25%)
Mar 15, 2010 4.780 4.838 4.740 4.812 361,976 +0.01(+0.16%)
Mar 12, 2010 4.805 4.825 4.735 4.805 197,872 +0.00(+0.10%)
Mar 11, 2010 4.787 4.803 4.701 4.800 320,088 -0.02(-0.41%)
Mar 10, 2010 4.800 4.853 4.798 4.820 571,624 +0.02(+0.42%)
Mar 09, 2010 4.848 4.875 4.760 4.800 1,037,616 -0.08(-1.54%)
Mar 08, 2010 4.848 4.907 4.832 4.875 195,388 +0.01(+0.31%)
Mar 05, 2010 4.895 4.952 4.838 4.860 662,884 -0.02(-0.51%)
Mar 04, 2010 4.867 4.885 4.817 4.885 179,988 +0.04(+0.72%)
Mar 03, 2010 4.845 4.910 4.805 4.850 326,640 +0.01(+0.31%)
Mar 02, 2010 4.798 4.848 4.785 4.835 546,624 +0.03(+0.62%)
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.