Cognex Cp (NQ: CGNX )

73.32 USD -1.51 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 6.562 6.582 6.378 6.508 2,332,536 -0.01(-0.15%)
Jun 29, 2006 6.315 6.518 6.247 6.518 650,800 +0.25(+3.91%)
Jun 28, 2006 6.183 6.290 6.173 6.272 763,020 +0.14(+2.28%)
Jun 27, 2006 6.325 6.325 6.090 6.133 589,844 -0.18(-2.85%)
Jun 26, 2006 6.293 6.322 6.238 6.312 511,200 +0.05(+0.80%)
Jun 23, 2006 6.260 6.312 6.180 6.263 595,580 -0.02(-0.36%)
Jun 22, 2006 6.388 6.388 6.230 6.285 1,261,188 -0.13(-2.10%)
Jun 21, 2006 6.360 6.513 6.320 6.420 530,332 +0.05(+0.86%)
Jun 20, 2006 6.325 6.442 6.272 6.365 425,260 +0.02(+0.35%)
Jun 19, 2006 6.440 6.455 6.265 6.343 1,357,872 -0.10(-1.55%)
Jun 16, 2006 6.527 6.562 6.438 6.442 3,360,520 -0.10(-1.57%)
Jun 15, 2006 6.465 6.610 6.445 6.545 1,088,696 +0.11(+1.71%)
Jun 14, 2006 6.330 6.482 6.260 6.435 1,475,272 +0.08(+1.34%)
Jun 13, 2006 6.125 6.410 6.062 6.350 1,208,676 +0.22(+3.67%)
Jun 12, 2006 6.247 6.275 6.102 6.125 841,724 -0.12(-1.96%)
Jun 09, 2006 6.327 6.370 6.240 6.247 465,816 -0.03(-0.52%)
Jun 08, 2006 6.200 6.370 6.183 6.280 999,516 +0.07(+1.17%)
Jun 07, 2006 6.250 6.423 6.188 6.207 546,976 -0.04(-0.60%)
Jun 06, 2006 6.367 6.367 6.165 6.245 1,098,344 -0.08(-1.26%)
Jun 05, 2006 6.487 6.495 6.307 6.325 1,066,720 -0.16(-2.50%)
Jun 02, 2006 6.513 6.513 6.397 6.487 808,920 +0.02(+0.35%)
Jun 01, 2006 6.310 6.485 6.242 6.465 1,062,760 +0.19(+2.99%)
May 31, 2006 6.263 6.315 6.170 6.277 2,133,932 +0.02(+0.32%)
May 30, 2006 6.692 6.692 6.253 6.258 1,824,184 -0.44(-6.53%)
May 26, 2006 6.695 6.810 6.600 6.695 788,920 +0.00(+0.07%)
May 25, 2006 6.640 6.690 6.535 6.690 751,636 +0.10(+1.48%)
May 24, 2006 6.595 6.668 6.372 6.593 949,988 +0.01(+0.19%)
May 23, 2006 6.545 6.713 6.503 6.580 1,094,672 +0.08(+1.23%)
May 22, 2006 6.362 6.595 6.272 6.500 1,089,560 +0.11(+1.64%)
May 19, 2006 6.410 6.487 6.298 6.395 682,576 -0.02(-0.23%)
May 18, 2006 6.492 6.593 6.410 6.410 1,395,528 -0.03(-0.50%)
May 17, 2006 6.438 6.540 6.433 6.442 1,340,504 -0.04(-0.66%)
May 16, 2006 6.593 6.652 6.457 6.485 893,916 -0.12(-1.85%)
May 15, 2006 6.665 6.715 6.497 6.607 1,255,284 -0.08(-1.12%)
May 12, 2006 6.753 6.782 6.545 6.683 1,261,968 -0.08(-1.18%)
May 11, 2006 6.960 6.978 6.680 6.763 1,330,516 -0.24(-3.39%)
May 10, 2006 7.027 7.135 6.970 7.000 1,757,180 -0.03(-0.39%)
May 09, 2006 6.965 7.037 6.938 7.027 1,309,000 +0.03(+0.43%)
May 08, 2006 6.935 7.003 6.865 6.997 1,412,064 +0.01(+0.18%)
May 05, 2006 6.935 7.000 6.867 6.985 696,368 +0.09(+1.27%)
May 04, 2006 6.782 6.923 6.740 6.897 1,396,572 +0.14(+2.07%)
May 03, 2006 6.662 6.805 6.607 6.758 1,247,552 +0.09(+1.35%)
May 02, 2006 6.610 6.697 6.452 6.668 1,045,508 +0.11(+1.64%)
May 01, 2006 6.635 6.718 6.535 6.560 1,448,676 -0.10(-1.54%)
Apr 28, 2006 6.603 6.732 6.543 6.662 1,030,800 +0.02(+0.30%)
Apr 27, 2006 6.553 6.732 6.440 6.643 1,669,428 +0.04(+0.61%)
Apr 26, 2006 6.435 6.707 6.388 6.603 3,088,752 +0.17(+2.68%)
Apr 25, 2006 6.780 7.143 6.365 6.430 5,311,024 -0.84(-11.55%)
Apr 24, 2006 7.300 7.362 7.155 7.270 895,652 -0.01(-0.07%)
Apr 21, 2006 7.400 7.463 7.237 7.275 910,772 -0.13(-1.76%)
Apr 20, 2006 7.150 7.418 7.150 7.405 1,098,432 +0.21(+2.99%)
Apr 19, 2006 7.072 7.207 7.010 7.190 718,876 +0.15(+2.09%)
Apr 18, 2006 7.025 7.053 6.978 7.043 945,484 +0.02(+0.25%)
Apr 17, 2006 7.098 7.120 6.980 7.025 968,240 -0.09(-1.30%)
Apr 13, 2006 7.037 7.190 6.915 7.117 516,756 +0.09(+1.32%)
Apr 12, 2006 6.925 7.075 6.883 7.025 359,548 +0.10(+1.44%)
Apr 11, 2006 7.025 7.095 6.878 6.925 631,876 -0.07(-1.04%)
Apr 10, 2006 7.282 7.285 6.975 6.997 902,260 -0.29(-3.95%)
Apr 07, 2006 7.503 7.503 7.215 7.285 685,780 -0.21(-2.80%)
Apr 06, 2006 7.440 7.500 7.388 7.495 585,980 +0.03(+0.44%)
Apr 05, 2006 7.395 7.463 7.362 7.463 650,296 +0.07(+0.98%)
Apr 04, 2006 7.407 7.473 7.362 7.390 645,012 +0.00(+0.03%)
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.