Cognex Cp (NQ: CGNX )

88.84 USD -2.11 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.935 3.938 3.812 3.842 2,158,800 -0.12(-3.03%)
Jul 30, 2002 4.022 4.062 3.857 3.962 1,680,000 +0.00(+0.06%)
Jul 29, 2002 3.815 4.010 3.795 3.960 16,012,000 +0.16(+4.21%)
Jul 26, 2002 3.765 3.860 3.750 3.800 3,129,200 +0.04(+1.00%)
Jul 25, 2002 3.812 3.962 3.712 3.763 1,658,000 -0.07(-1.76%)
Jul 24, 2002 3.748 3.860 3.603 3.830 2,320,800 +0.09(+2.34%)
Jul 23, 2002 3.950 3.960 3.665 3.743 2,258,000 -0.17(-4.22%)
Jul 22, 2002 4.062 4.135 3.752 3.908 1,744,800 -0.15(-3.70%)
Jul 19, 2002 4.200 4.200 4.008 4.058 2,269,200 -0.25(-5.91%)
Jul 17, 2002 4.522 4.638 4.175 4.312 2,724,400 -0.21(-4.70%)
Jul 12, 2002 4.582 4.673 4.492 4.525 1,550,400 -0.02(-0.55%)
Jul 11, 2002 4.657 4.732 4.405 4.550 3,762,800 -0.15(-3.14%)
Jul 10, 2002 4.795 4.862 4.660 4.697 1,939,200 -0.06(-1.31%)
Jul 09, 2002 5.032 5.032 4.760 4.760 1,787,600 -0.27(-5.41%)
Jul 08, 2002 5.125 5.125 5.032 5.032 1,225,600 -0.09(-1.80%)
Jul 05, 2002 4.735 5.213 4.735 5.125 574,000 +0.38(+7.95%)
Jul 04, 2002 4.750 4.872 4.675 4.747 2,304,400 +0.00(+0.00%)
Jul 03, 2002 4.750 4.872 4.675 4.747 2,304,400 -0.01(-0.11%)
Jul 02, 2002 4.960 4.988 4.737 4.753 1,969,200 -0.26(-5.14%)
Jul 01, 2002 4.992 5.077 4.915 5.010 1,043,600 -0.00(-0.05%)
Jun 28, 2002 5.000 5.175 4.987 5.013 1,636,400 +0.01(+0.15%)
Jun 27, 2002 4.950 5.117 4.772 5.005 1,221,600 +0.08(+1.68%)
Jun 26, 2002 4.742 4.938 4.638 4.923 1,719,600 +0.11(+2.29%)
Jun 25, 2002 4.980 5.100 4.758 4.812 1,593,600 -0.08(-1.64%)
Jun 21, 2002 4.938 4.978 4.850 4.893 2,708,800 -0.01(-0.20%)
Jun 20, 2002 4.888 5.018 4.810 4.902 1,336,400 -0.05(-1.01%)
Jun 19, 2002 5.155 5.155 4.875 4.952 2,211,200 -0.23(-4.35%)
Jun 18, 2002 5.112 5.378 5.053 5.178 1,266,000 +0.00(+0.10%)
Jun 17, 2002 5.050 5.327 5.015 5.173 2,995,200 +0.23(+4.60%)
Jun 14, 2002 4.900 4.963 4.705 4.945 1,492,000 -0.10(-2.03%)
Jun 12, 2002 5.115 5.150 4.938 5.048 1,957,600 -0.16(-3.07%)
Jun 11, 2002 5.478 5.537 5.152 5.207 1,129,600 -0.21(-3.79%)
Jun 10, 2002 5.515 5.588 5.400 5.412 1,752,400 -0.20(-3.52%)
Jun 07, 2002 5.460 5.645 5.250 5.610 2,016,000 +0.08(+1.45%)
Jun 06, 2002 5.513 5.650 5.388 5.530 1,818,000 -0.01(-0.18%)
Jun 05, 2002 5.610 5.713 5.340 5.540 1,748,800 -0.18(-3.15%)
May 31, 2002 5.763 5.812 5.700 5.720 1,380,000 -0.41(-6.73%)
May 28, 2002 6.145 6.218 6.000 6.133 782,800 -0.01(-0.20%)
May 27, 2002 6.205 6.287 6.030 6.145 620,400 +0.00(+0.00%)
May 24, 2002 6.205 6.287 6.030 6.145 614,000 -0.23(-3.61%)
May 23, 2002 6.338 6.375 6.150 6.375 1,174,400 +0.07(+1.07%)
May 22, 2002 6.175 6.348 6.000 6.308 1,152,800 +0.09(+1.49%)
May 21, 2002 6.425 6.513 6.100 6.215 998,800 -0.24(-3.72%)
May 20, 2002 6.537 6.558 6.350 6.455 609,600 -0.10(-1.49%)
May 17, 2002 6.600 6.612 6.540 6.553 451,600 +0.02(+0.23%)
May 16, 2002 6.598 6.700 6.513 6.537 1,119,200 -0.03(-0.49%)
May 15, 2002 6.550 6.638 6.485 6.570 2,198,800 -0.02(-0.30%)
May 14, 2002 6.438 6.625 6.435 6.590 5,053,200 +0.22(+3.45%)
May 13, 2002 6.225 6.380 6.093 6.370 871,200 +0.18(+2.87%)
May 10, 2002 6.250 6.310 6.003 6.192 773,600 -0.06(-0.96%)
May 09, 2002 6.457 6.550 6.225 6.253 796,800 -0.25(-3.92%)
May 08, 2002 6.157 6.532 6.125 6.508 1,328,400 +0.41(+6.68%)
May 07, 2002 6.188 6.188 6.050 6.100 929,200 -0.06(-1.01%)
May 06, 2002 6.070 6.242 6.058 6.162 1,170,400 +0.09(+1.48%)
May 03, 2002 5.957 6.072 5.895 6.072 1,013,200 -0.06(-1.02%)
May 02, 2002 6.195 6.308 6.115 6.135 833,600 -0.08(-1.21%)
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.