Cognex Cp (NQ: CGNX )

74.11 USD +0.07 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.312 5.550 5.218 5.317 2,694,000 +0.01(+0.19%)
Jan 30, 2003 5.440 5.662 5.268 5.308 3,014,472 -0.13(-2.44%)
Jan 29, 2003 4.702 5.505 4.702 5.440 5,448,000 +0.79(+16.99%)
Jan 28, 2003 4.705 4.732 4.543 4.650 1,115,600 -0.02(-0.37%)
Jan 27, 2003 4.830 4.830 4.600 4.668 1,046,400 -0.13(-2.66%)
Jan 24, 2003 4.950 4.950 4.765 4.795 794,000 -0.16(-3.23%)
Jan 23, 2003 4.950 5.062 4.845 4.955 815,600 +0.04(+0.71%)
Jan 22, 2003 5.077 5.192 4.915 4.920 797,200 -0.16(-3.20%)
Jan 21, 2003 4.955 5.178 4.942 5.082 1,026,400 +0.07(+1.45%)
Jan 17, 2003 5.147 5.150 4.923 5.010 862,800 -0.18(-3.42%)
Jan 16, 2003 5.235 5.367 5.135 5.188 986,800 -0.06(-1.10%)
Jan 15, 2003 5.428 5.438 5.192 5.245 1,629,600 -0.18(-3.32%)
Jan 14, 2003 5.430 5.550 5.353 5.425 995,200 -0.01(-0.23%)
Jan 13, 2003 5.500 5.668 5.405 5.438 1,798,000 -0.02(-0.32%)
Jan 10, 2003 5.242 5.575 5.160 5.455 1,488,000 +0.21(+3.95%)
Jan 09, 2003 5.210 5.315 5.188 5.247 1,912,800 +0.05(+0.91%)
Jan 08, 2003 5.112 5.350 5.085 5.200 2,240,000 +0.12(+2.31%)
Jan 07, 2003 5.088 5.215 5.058 5.082 918,000 -0.01(-0.15%)
Jan 06, 2003 4.827 5.195 4.820 5.090 1,472,800 +0.28(+5.83%)
Jan 03, 2003 4.805 4.832 4.753 4.810 748,400 +0.01(+0.20%)
Jan 02, 2003 4.610 4.867 4.607 4.800 624,400 +0.19(+4.18%)
Dec 31, 2002 4.620 4.755 4.560 4.607 1,066,400 -0.01(-0.22%)
Dec 30, 2002 4.620 4.707 4.490 4.617 1,089,600 +0.01(+0.27%)
Dec 27, 2002 4.625 4.702 4.577 4.605 689,600 -0.03(-0.75%)
Dec 26, 2002 4.685 4.812 4.622 4.640 826,800 -0.02(-0.48%)
Dec 24, 2002 4.615 4.745 4.610 4.662 862,400 +0.01(+0.27%)
Dec 23, 2002 4.370 4.665 4.320 4.650 1,783,200 +0.29(+6.65%)
Dec 20, 2002 4.370 4.537 4.320 4.360 1,610,800 +0.03(+0.58%)
Dec 19, 2002 4.215 4.370 4.165 4.335 1,225,600 +0.10(+2.42%)
Dec 18, 2002 4.410 4.410 4.202 4.232 863,200 -0.18(-4.02%)
Dec 17, 2002 4.375 4.495 4.332 4.410 1,285,200 +0.01(+0.17%)
Dec 16, 2002 4.375 4.463 4.348 4.402 1,334,800 +0.03(+0.63%)
Dec 13, 2002 4.495 4.500 4.350 4.375 1,076,000 -0.17(-3.85%)
Dec 12, 2002 4.607 4.702 4.482 4.550 1,093,200 -0.03(-0.60%)
Dec 11, 2002 4.688 4.725 4.520 4.577 1,974,400 -0.10(-2.20%)
Dec 10, 2002 4.527 4.805 4.518 4.680 1,387,600 +0.16(+3.55%)
Dec 09, 2002 4.885 4.895 4.490 4.520 1,300,400 -0.39(-7.99%)
Dec 06, 2002 4.930 4.938 4.798 4.912 1,444,400 -0.09(-1.75%)
Dec 05, 2002 5.263 5.350 4.872 5.000 1,197,200 -0.21(-4.12%)
Dec 04, 2002 5.475 5.475 4.820 5.215 3,820,800 -0.29(-5.22%)
Dec 03, 2002 5.723 5.723 5.440 5.503 1,511,200 -0.24(-4.18%)
Dec 02, 2002 5.650 5.800 5.600 5.742 1,939,600 +0.13(+2.32%)
Nov 29, 2002 5.747 5.825 5.577 5.612 427,200 -0.13(-2.35%)
Nov 27, 2002 5.550 5.785 5.550 5.747 1,686,800 +0.24(+4.36%)
Nov 26, 2002 5.633 5.755 5.455 5.508 3,230,000 -0.15(-2.74%)
Nov 25, 2002 5.478 5.688 5.420 5.662 702,000 +0.17(+3.19%)
Nov 22, 2002 5.325 5.500 5.190 5.487 1,184,000 +0.12(+2.33%)
Nov 21, 2002 5.000 5.463 5.000 5.362 2,055,600 +0.36(+7.25%)
Nov 20, 2002 4.888 5.053 4.888 5.000 921,600 +0.07(+1.37%)
Nov 19, 2002 4.900 5.022 4.825 4.933 1,026,400 -0.05(-1.10%)
Nov 18, 2002 5.037 5.150 4.952 4.987 772,400 -0.02(-0.40%)
Nov 15, 2002 4.975 5.085 4.853 5.008 754,400 +0.01(+0.15%)
Nov 14, 2002 4.713 5.025 4.713 5.000 1,077,200 +0.31(+6.67%)
Nov 13, 2002 4.567 4.752 4.463 4.688 1,297,200 +0.12(+2.63%)
Nov 12, 2002 4.513 4.725 4.425 4.567 1,477,600 +0.10(+2.18%)
Nov 11, 2002 4.750 4.750 4.435 4.470 1,042,000 -0.29(-6.04%)
Nov 08, 2002 4.832 4.893 4.617 4.758 1,104,400 -0.08(-1.60%)
Nov 07, 2002 5.072 5.072 4.803 4.835 1,099,600 -0.25(-4.82%)
Nov 06, 2002 4.985 5.120 4.940 5.080 1,518,400 +0.12(+2.37%)
Nov 05, 2002 5.000 5.032 4.923 4.963 1,954,400 -0.04(-0.75%)
Nov 04, 2002 4.938 5.210 4.872 5.000 2,336,800 +0.09(+1.78%)
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.