Cognex Cp (NQ: CGNX )

77.67 USD -1.34 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.442 7.588 7.285 7.518 724,788 +0.12(+1.69%)
Sep 29, 2005 7.228 7.412 7.138 7.393 402,776 +0.13(+1.75%)
Sep 28, 2005 7.157 7.343 7.080 7.265 513,512 +0.09(+1.22%)
Sep 27, 2005 7.380 7.397 7.062 7.178 551,380 -0.17(-2.28%)
Sep 26, 2005 7.298 7.425 7.178 7.345 1,034,560 +0.09(+1.28%)
Sep 23, 2005 7.253 7.303 7.090 7.253 440,516 +0.02(+0.28%)
Sep 22, 2005 7.232 7.372 7.138 7.232 603,328 -0.11(-1.50%)
Sep 21, 2005 7.615 7.625 7.280 7.343 596,920 -0.31(-4.02%)
Sep 20, 2005 7.598 7.843 7.562 7.650 646,212 +0.07(+0.96%)
Sep 19, 2005 7.793 7.835 7.530 7.577 637,304 -0.24(-3.01%)
Sep 16, 2005 7.575 7.812 7.518 7.812 2,707,828 +0.26(+3.48%)
Sep 15, 2005 7.385 7.562 7.385 7.550 848,392 +0.14(+1.96%)
Sep 14, 2005 7.527 7.565 7.320 7.405 700,800 -0.12(-1.59%)
Sep 13, 2005 7.812 7.812 7.495 7.525 795,152 -0.33(-4.26%)
Sep 12, 2005 7.612 7.875 7.562 7.860 866,172 +0.22(+2.85%)
Sep 09, 2005 7.508 7.683 7.495 7.643 777,656 +0.13(+1.76%)
Sep 08, 2005 7.515 7.550 7.379 7.510 670,100 -0.04(-0.46%)
Sep 07, 2005 7.704 7.735 7.492 7.545 675,872 -0.18(-2.33%)
Sep 06, 2005 7.607 7.770 7.572 7.725 669,808 +0.14(+1.81%)
Sep 02, 2005 7.435 7.668 7.435 7.588 669,308 +0.12(+1.64%)
Sep 01, 2005 7.450 7.500 7.338 7.465 666,440 +0.03(+0.37%)
Aug 31, 2005 7.362 7.545 7.178 7.438 831,020 +0.09(+1.19%)
Aug 30, 2005 7.423 7.470 7.197 7.350 588,080 -0.09(-1.21%)
Aug 29, 2005 7.428 7.490 7.268 7.440 732,728 +0.01(+0.13%)
Aug 26, 2005 7.577 7.582 7.388 7.430 723,344 -0.17(-2.17%)
Aug 25, 2005 7.572 7.680 7.553 7.595 775,344 +0.01(+0.13%)
Aug 24, 2005 7.685 7.827 7.575 7.585 509,700 -0.07(-0.85%)
Aug 23, 2005 7.750 7.780 7.638 7.650 505,924 -0.12(-1.58%)
Aug 22, 2005 7.735 7.835 7.702 7.772 535,276 +0.09(+1.20%)
Aug 19, 2005 7.572 7.795 7.572 7.680 456,204 +0.09(+1.19%)
Aug 18, 2005 7.678 7.688 7.515 7.590 736,096 -0.13(-1.75%)
Aug 17, 2005 7.603 7.785 7.577 7.725 539,656 +0.11(+1.44%)
Aug 16, 2005 7.850 7.860 7.548 7.615 884,480 -0.23(-2.93%)
Aug 15, 2005 7.710 7.853 7.643 7.845 639,648 +0.12(+1.59%)
Aug 12, 2005 7.692 7.775 7.612 7.723 695,332 +0.00(+0.03%)
Aug 11, 2005 7.822 7.865 7.720 7.720 965,916 -0.12(-1.53%)
Aug 10, 2005 7.862 7.992 7.732 7.840 631,936 +0.01(+0.10%)
Aug 09, 2005 7.817 7.895 7.763 7.832 462,700 +0.04(+0.51%)
Aug 08, 2005 7.838 7.850 7.702 7.793 779,816 +0.03(+0.39%)
Aug 05, 2005 7.930 7.965 7.741 7.763 903,528 -0.19(-2.36%)
Aug 04, 2005 8.250 8.252 7.855 7.950 789,224 -0.33(-3.99%)
Aug 03, 2005 8.348 8.370 8.242 8.280 864,324 -0.08(-0.96%)
Aug 02, 2005 8.252 8.370 8.195 8.360 557,712 +0.05(+0.63%)
Aug 01, 2005 8.300 8.395 8.205 8.307 649,800 -0.04(-0.42%)
Jul 29, 2005 8.235 8.373 8.230 8.342 1,112,728 +0.04(+0.54%)
Jul 28, 2005 8.055 8.297 8.008 8.297 504,188 +0.24(+3.01%)
Jul 27, 2005 8.130 8.188 7.902 8.055 724,884 -0.01(-0.12%)
Jul 26, 2005 7.955 8.188 7.955 8.065 811,180 +0.06(+0.75%)
Jul 25, 2005 8.203 8.310 7.930 8.005 1,030,940 -0.23(-2.76%)
Jul 22, 2005 8.238 8.250 7.793 8.232 1,663,904 +0.02(+0.24%)
Jul 21, 2005 8.145 8.430 8.140 8.213 3,446,448 -0.20(-2.35%)
Jul 20, 2005 7.848 8.440 7.690 8.410 8,144,040 +1.18(+16.28%)
Jul 19, 2005 7.098 7.250 7.093 7.232 544,424 +0.16(+2.26%)
Jul 18, 2005 7.180 7.197 7.067 7.072 677,260 -0.12(-1.60%)
Jul 15, 2005 7.080 7.188 7.080 7.188 543,092 +0.04(+0.63%)
Jul 14, 2005 7.103 7.180 7.088 7.143 639,492 +0.13(+1.82%)
Jul 13, 2005 6.987 7.027 6.812 7.015 832,008 -0.01(-0.11%)
Jul 12, 2005 7.025 7.103 6.963 7.022 592,200 -0.06(-0.88%)
Jul 11, 2005 6.900 7.085 6.862 7.085 817,200 +0.22(+3.28%)
Jul 08, 2005 6.463 6.875 6.463 6.860 689,004 +0.37(+5.66%)
Jul 07, 2005 6.605 6.625 6.356 6.492 1,345,308 -0.16(-2.44%)
Jul 06, 2005 6.775 6.782 6.625 6.655 506,536 -0.11(-1.63%)
Jul 05, 2005 6.532 6.765 6.490 6.765 876,400 +0.20(+3.05%)
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.