Cognex Cp (NQ: CGNX )

77.58 USD -1.31 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 11.23 11.37 11.19 11.23 552,652 -0.10(-0.90%)
May 30, 2013 11.11 11.35 11.09 11.34 425,352 +0.24(+2.12%)
May 29, 2013 11.10 11.27 11.08 11.10 389,032 -0.14(-1.25%)
May 28, 2013 11.21 11.28 10.95 11.24 729,428 +0.23(+2.07%)
May 24, 2013 10.86 11.03 10.73 11.01 0 +0.10(+0.96%)
May 23, 2013 10.94 10.95 10.83 10.91 0 -0.17(-1.53%)
May 22, 2013 11.34 11.37 10.99 11.08 0 -0.28(-2.47%)
May 21, 2013 11.48 11.59 11.32 11.36 0 -0.10(-0.83%)
May 20, 2013 11.25 11.50 11.22 11.45 0 +0.14(+1.26%)
May 17, 2013 11.10 11.31 11.07 11.31 0 +0.25(+2.26%)
May 16, 2013 10.96 11.31 10.96 11.06 959,256 +0.05(+0.50%)
May 15, 2013 10.99 11.05 10.93 11.01 0 -0.01(-0.07%)
May 13, 2013 11.00 11.12 11.00 11.01 0 -0.04(-0.34%)
May 10, 2013 10.93 11.11 10.93 11.05 0 +0.12(+1.05%)
May 09, 2013 10.59 11.00 10.57 10.94 0 +0.32(+3.04%)
May 08, 2013 10.63 10.66 10.50 10.61 0 -0.06(-0.56%)
May 07, 2013 10.57 10.68 10.49 10.67 0 +0.15(+1.45%)
May 06, 2013 10.43 10.54 10.40 10.52 0 +0.11(+1.08%)
May 03, 2013 10.27 10.69 10.12 10.41 0 +0.29(+2.89%)
May 02, 2013 9.695 10.15 9.649 10.12 0 +0.46(+4.82%)
May 01, 2013 9.852 9.953 9.643 9.650 1,344,932 -0.28(-2.77%)
Apr 30, 2013 9.750 10.00 9.575 9.925 0 +0.41(+4.34%)
Apr 29, 2013 9.432 9.545 9.432 9.512 623,132 +0.13(+1.44%)
Apr 26, 2013 9.447 9.500 9.373 9.377 676,808 -0.13(-1.37%)
Apr 25, 2013 9.540 9.592 9.475 9.508 820,996 +0.01(+0.05%)
Apr 24, 2013 9.502 9.533 9.457 9.502 594,716 -0.01(-0.08%)
Apr 23, 2013 9.475 9.588 9.375 9.510 487,512 +0.13(+1.44%)
Apr 22, 2013 9.405 9.428 9.217 9.375 602,800 -0.06(-0.61%)
Apr 19, 2013 9.385 9.450 9.305 9.432 1,217,908 +0.06(+0.61%)
Apr 18, 2013 9.463 9.500 9.330 9.375 611,360 -0.05(-0.50%)
Apr 17, 2013 9.453 9.510 9.365 9.422 707,384 -0.14(-1.44%)
Apr 16, 2013 9.580 9.637 9.500 9.560 777,116 +0.05(+0.58%)
Apr 15, 2013 9.795 9.915 9.377 9.505 1,070,780 -0.39(-3.94%)
Apr 12, 2013 9.830 9.988 9.793 9.895 381,604 -0.01(-0.10%)
Apr 11, 2013 9.973 10.04 9.887 9.905 781,272 -0.10(-1.02%)
Apr 10, 2013 9.928 10.07 9.926 10.01 1,261,068 +0.09(+0.88%)
Apr 09, 2013 10.00 10.02 9.908 9.920 506,812 -0.08(-0.80%)
Apr 08, 2013 10.01 10.07 9.895 10.00 323,228 +0.04(+0.45%)
Apr 05, 2013 9.922 10.21 9.905 9.955 459,704 -0.16(-1.61%)
Apr 04, 2013 10.06 10.13 9.912 10.12 455,144 +0.05(+0.55%)
Apr 03, 2013 10.24 10.29 10.05 10.06 355,208 -0.19(-1.83%)
Apr 02, 2013 10.32 10.37 10.20 10.25 526,884 -0.03(-0.29%)
Apr 01, 2013 10.51 10.51 10.14 10.28 692,328 -0.26(-2.44%)
Mar 28, 2013 10.43 10.61 10.34 10.54 642,144 +0.13(+1.25%)
Mar 27, 2013 10.28 10.43 10.17 10.41 244,716 +0.03(+0.24%)
Mar 26, 2013 10.33 10.39 10.27 10.38 257,496 +0.13(+1.29%)
Mar 25, 2013 10.27 10.42 10.21 10.25 303,644 -0.02(-0.15%)
Mar 22, 2013 10.22 10.32 10.21 10.27 483,288 +0.05(+0.54%)
Mar 21, 2013 10.30 10.46 10.14 10.21 810,024 -0.21(-1.99%)
Mar 20, 2013 10.35 10.44 10.27 10.42 548,500 +0.17(+1.66%)
Mar 19, 2013 10.28 10.37 10.13 10.25 369,532 +0.02(+0.17%)
Mar 18, 2013 10.14 10.37 10.14 10.23 359,436 -0.07(-0.70%)
Mar 15, 2013 10.40 10.43 10.29 10.30 675,728 -0.10(-0.91%)
Mar 14, 2013 10.44 10.46 10.38 10.40 405,900 -0.01(-0.10%)
Mar 13, 2013 10.29 10.45 10.28 10.41 221,148 +0.14(+1.34%)
Mar 12, 2013 10.33 10.37 10.21 10.27 317,924 -0.10(-0.99%)
Mar 11, 2013 10.39 10.40 10.32 10.37 305,580 -0.07(-0.72%)
Mar 08, 2013 10.50 10.54 10.38 10.45 457,304 -0.02(-0.19%)
Mar 07, 2013 10.39 10.47 10.36 10.47 184,536 +0.06(+0.55%)
Mar 06, 2013 10.40 10.46 10.33 10.41 177,368 +0.03(+0.26%)
Mar 05, 2013 10.30 10.46 10.30 10.38 341,488 +0.13(+1.29%)
Mar 04, 2013 10.33 10.40 10.15 10.25 401,456 -0.14(-1.35%)
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.