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 28, 2012 8.620 8.727 8.562 8.645 691,204 -0.04(-0.43%)
Sep 27, 2012 8.662 8.715 8.585 8.682 773,192 +0.05(+0.61%)
Sep 26, 2012 8.643 8.710 8.517 8.630 1,009,936 -0.05(-0.53%)
Sep 25, 2012 9.203 9.203 8.270 8.676 3,836,584 -0.81(-8.57%)
Sep 24, 2012 9.418 9.650 9.332 9.490 453,400 +0.01(+0.05%)
Sep 21, 2012 9.508 9.748 9.408 9.485 2,377,860 +0.12(+1.23%)
Sep 20, 2012 9.322 9.430 9.252 9.370 335,484 -0.02(-0.16%)
Sep 19, 2012 9.480 9.498 9.311 9.385 719,812 -0.08(-0.79%)
Sep 18, 2012 9.338 9.467 9.266 9.460 490,604 +0.09(+0.91%)
Sep 17, 2012 9.283 9.390 9.252 9.375 447,212 +0.04(+0.48%)
Sep 14, 2012 9.225 9.415 9.113 9.330 1,179,736 +0.13(+1.39%)
Sep 13, 2012 9.318 9.547 9.152 9.203 1,861,196 -0.17(-1.84%)
Sep 12, 2012 9.525 9.591 9.318 9.375 579,288 -0.12(-1.32%)
Sep 11, 2012 9.515 9.620 9.456 9.500 645,084 -0.03(-0.29%)
Sep 10, 2012 9.770 9.770 9.505 9.527 840,784 -0.17(-1.75%)
Sep 07, 2012 9.350 9.723 9.310 9.697 1,540,912 +0.41(+4.44%)
Sep 06, 2012 9.120 9.320 9.092 9.285 1,170,264 +0.26(+2.88%)
Sep 05, 2012 9.030 9.135 9.010 9.025 769,356 -0.08(-0.88%)
Sep 04, 2012 9.018 9.117 8.835 9.105 497,496 +0.08(+0.91%)
Aug 31, 2012 9.047 9.075 8.870 9.023 447,872 +0.09(+0.98%)
Aug 30, 2012 9.012 9.043 8.900 8.935 322,896 -0.15(-1.71%)
Aug 29, 2012 9.137 9.197 9.035 9.090 450,184 -0.02(-0.16%)
Aug 27, 2012 9.110 9.217 9.057 9.105 355,992 +0.02(+0.17%)
Aug 24, 2012 9.095 9.175 9.018 9.090 534,304 -0.05(-0.57%)
Aug 23, 2012 9.035 9.252 8.977 9.143 509,768 +0.07(+0.83%)
Aug 22, 2012 9.125 9.148 9.000 9.068 477,568 -0.08(-0.85%)
Aug 21, 2012 9.165 9.405 9.095 9.145 541,160 +0.00(+0.00%)
Aug 20, 2012 9.165 9.168 9.020 9.145 376,492 -0.02(-0.25%)
Aug 17, 2012 9.100 9.175 8.998 9.168 323,376 +0.06(+0.66%)
Aug 16, 2012 8.963 9.135 8.842 9.107 346,808 +0.14(+1.59%)
Aug 15, 2012 8.860 9.023 8.810 8.965 282,060 +0.04(+0.48%)
Aug 14, 2012 9.040 9.072 8.848 8.922 589,052 -0.08(-0.86%)
Aug 13, 2012 9.075 9.175 8.928 9.000 498,644 -0.06(-0.72%)
Aug 10, 2012 8.950 9.098 8.900 9.065 596,556 +0.11(+1.20%)
Aug 09, 2012 8.905 9.047 8.850 8.957 820,256 +0.00(+0.03%)
Aug 08, 2012 8.863 8.992 8.860 8.955 866,804 +0.06(+0.70%)
Aug 07, 2012 8.780 9.105 8.727 8.893 1,247,036 +0.16(+1.83%)
Aug 06, 2012 8.500 8.830 8.386 8.732 873,980 +0.25(+2.92%)
Aug 03, 2012 8.162 8.500 8.068 8.485 847,552 +0.46(+5.73%)
Aug 02, 2012 8.137 8.252 8.008 8.025 610,284 -0.19(-2.26%)
Aug 01, 2012 8.485 8.535 8.155 8.210 1,467,552 -0.24(-2.83%)
Jul 31, 2012 7.445 8.562 7.433 8.450 2,120,108 +0.45(+5.66%)
Jul 30, 2012 8.120 8.165 7.947 7.997 611,392 -0.12(-1.42%)
Jul 27, 2012 7.857 8.135 7.753 8.113 621,200 +0.29(+3.74%)
Jul 26, 2012 7.787 7.855 7.707 7.820 383,332 +0.20(+2.56%)
Jul 25, 2012 7.625 7.702 7.558 7.625 486,436 +0.07(+0.89%)
Jul 24, 2012 7.612 7.619 7.450 7.558 544,596 -0.03(-0.43%)
Jul 23, 2012 7.485 7.640 7.475 7.590 321,700 -0.08(-1.04%)
Jul 20, 2012 7.790 7.857 7.670 7.670 496,764 -0.22(-2.76%)
Jul 19, 2012 7.888 7.968 7.713 7.888 374,852 +0.04(+0.54%)
Jul 18, 2012 7.635 7.923 7.635 7.845 327,828 +0.21(+2.68%)
Jul 17, 2012 7.635 7.690 7.522 7.640 336,624 +0.07(+0.99%)
Jul 16, 2012 7.607 7.622 7.503 7.565 304,832 -0.06(-0.82%)
Jul 13, 2012 7.497 7.652 7.497 7.628 691,028 +0.15(+1.94%)
Jul 12, 2012 7.430 7.513 7.310 7.482 791,444 -0.02(-0.27%)
Jul 11, 2012 7.520 7.575 7.475 7.503 544,308 +0.02(+0.20%)
Jul 10, 2012 7.775 7.842 7.428 7.487 995,656 -0.21(-2.73%)
Jul 09, 2012 7.925 7.950 7.633 7.697 1,501,668 -0.26(-3.30%)
Jul 06, 2012 8.027 8.053 7.918 7.960 422,296 -0.18(-2.24%)
Jul 05, 2012 8.240 8.335 8.133 8.143 457,584 -0.16(-1.90%)
Jul 03, 2012 8.000 8.312 8.000 8.300 499,320 +0.29(+3.56%)
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.