Cognex Cp (NQ: CGNX )

82.59 USD +1.17 (+1.44%)
Official Closing Price Updated: 7:25 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.46 10.47 10.35 10.39 1,082,332 +0.01(+0.12%)
Jan 30, 2012 10.32 10.47 10.25 10.38 612,488 -0.08(-0.79%)
Jan 27, 2012 10.18 10.46 10.18 10.46 695,952 +0.21(+2.02%)
Jan 26, 2012 10.24 10.28 10.18 10.25 493,568 +0.04(+0.34%)
Jan 25, 2012 10.29 10.29 10.11 10.21 495,740 -0.10(-0.92%)
Jan 24, 2012 10.11 10.32 9.985 10.31 444,656 +0.13(+1.28%)
Jan 23, 2012 10.21 10.30 9.998 10.18 535,096 -0.06(-0.59%)
Jan 20, 2012 10.19 10.33 10.18 10.24 469,700 -0.02(-0.22%)
Jan 19, 2012 10.32 10.37 10.21 10.26 862,500 -0.02(-0.19%)
Jan 18, 2012 10.18 10.31 10.09 10.28 1,134,496 +0.12(+1.23%)
Jan 17, 2012 10.15 10.30 10.06 10.16 1,354,316 +0.14(+1.42%)
Jan 13, 2012 9.860 10.03 9.848 10.02 1,303,548 -0.08(-0.82%)
Jan 12, 2012 10.13 10.15 9.727 10.10 1,025,832 +0.04(+0.40%)
Jan 11, 2012 10.03 10.13 9.975 10.06 1,354,804 -0.07(-0.69%)
Jan 10, 2012 9.938 10.21 9.890 10.13 1,734,184 +0.30(+3.05%)
Jan 09, 2012 9.617 9.870 9.561 9.828 1,746,944 +0.23(+2.42%)
Jan 06, 2012 9.475 9.682 9.312 9.595 1,770,852 +0.17(+1.80%)
Jan 05, 2012 9.195 9.473 9.110 9.425 1,101,716 +0.19(+2.06%)
Jan 04, 2012 9.078 9.280 8.977 9.235 804,488 +0.29(+3.21%)
Dec 30, 2011 9.172 9.248 8.940 8.947 850,380 -0.09(-1.02%)
Dec 29, 2011 8.890 9.164 8.595 9.040 408,676 +0.18(+2.00%)
Dec 28, 2011 9.105 9.127 8.848 8.863 332,876 -0.24(-2.64%)
Dec 27, 2011 8.915 9.172 8.883 9.102 604,316 +0.16(+1.82%)
Dec 23, 2011 8.975 8.982 8.885 8.940 321,580 +0.04(+0.51%)
Dec 21, 2011 8.883 8.922 8.634 8.895 492,932 -0.05(-0.59%)
Dec 20, 2011 8.807 8.998 8.807 8.947 674,076 +0.38(+4.50%)
Dec 19, 2011 8.818 8.943 8.547 8.562 614,880 -0.20(-2.23%)
Dec 16, 2011 8.770 8.863 8.630 8.758 1,955,848 +0.10(+1.13%)
Dec 15, 2011 8.783 8.820 8.617 8.660 607,044 +0.05(+0.61%)
Dec 14, 2011 8.672 8.768 8.550 8.607 834,008 -0.17(-1.94%)
Dec 13, 2011 9.085 9.142 8.727 8.777 1,072,044 -0.22(-2.45%)
Dec 12, 2011 9.010 9.102 8.773 8.998 1,615,556 -0.21(-2.28%)
Dec 09, 2011 8.377 9.280 8.330 9.207 2,100,496 +0.86(+10.27%)
Dec 08, 2011 8.637 8.675 8.325 8.350 740,084 -0.38(-4.33%)
Dec 07, 2011 8.750 8.750 8.527 8.727 677,824 -0.11(-1.22%)
Dec 06, 2011 8.832 8.957 8.735 8.835 584,892 -0.00(-0.03%)
Dec 05, 2011 8.765 8.930 8.617 8.838 715,852 +0.27(+3.15%)
Dec 02, 2011 8.783 8.800 8.512 8.568 560,764 -0.10(-1.13%)
Dec 01, 2011 8.883 8.938 8.662 8.665 995,368 -0.25(-2.83%)
Nov 30, 2011 8.502 8.918 8.405 8.918 1,822,884 +0.79(+9.75%)
Nov 29, 2011 8.072 8.188 7.978 8.125 470,460 +0.04(+0.46%)
Nov 28, 2011 8.015 8.133 7.893 8.088 637,812 +0.39(+5.03%)
Nov 25, 2011 7.740 7.840 7.575 7.700 337,708 -0.09(-1.16%)
Nov 23, 2011 8.025 8.025 7.742 7.790 880,416 -0.31(-3.86%)
Nov 22, 2011 8.265 8.322 8.063 8.102 430,052 -0.16(-1.88%)
Nov 21, 2011 8.322 8.335 8.127 8.258 577,384 -0.24(-2.80%)
Nov 18, 2011 8.435 8.540 8.377 8.495 474,436 +0.06(+0.71%)
Nov 17, 2011 8.637 8.670 8.370 8.435 644,216 -0.22(-2.60%)
Nov 16, 2011 8.875 8.925 8.645 8.660 724,544 -0.37(-4.04%)
Nov 15, 2011 8.595 9.102 8.595 9.025 1,285,472 +0.38(+4.46%)
Nov 14, 2011 8.890 8.902 8.557 8.640 717,532 -0.21(-2.40%)
Nov 11, 2011 8.720 8.863 8.695 8.852 657,784 +0.28(+3.24%)
Nov 10, 2011 8.658 8.713 8.492 8.575 660,752 +0.09(+1.09%)
Nov 09, 2011 8.648 8.697 8.418 8.482 940,180 -0.46(-5.12%)
Nov 08, 2011 8.750 8.967 8.615 8.940 558,304 +0.23(+2.64%)
Nov 07, 2011 8.742 8.793 8.447 8.710 541,916 -0.08(-0.88%)
Nov 04, 2011 8.640 8.815 8.605 8.787 478,992 +0.01(+0.09%)
Nov 03, 2011 8.555 8.805 8.207 8.780 1,161,228 +0.38(+4.55%)
Nov 02, 2011 8.008 8.560 7.820 8.398 1,660,864 +0.17(+2.07%)
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.