Cognex Cp (NQ: CGNX )

79.70 USD -0.44 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.715 3.715 3.442 3.480 1,920,000 -0.23(-6.33%)
Sep 27, 2002 3.750 3.825 3.612 3.715 973,200 -0.06(-1.65%)
Sep 26, 2002 3.925 3.925 3.565 3.777 1,719,600 -0.08(-2.20%)
Sep 25, 2002 3.815 3.938 3.750 3.862 1,687,528 +0.12(+3.34%)
Sep 24, 2002 3.500 3.857 3.475 3.737 1,875,348 +0.21(+6.03%)
Sep 23, 2002 3.605 3.607 3.455 3.525 2,620,400 -0.08(-2.29%)
Sep 20, 2002 3.587 3.632 3.525 3.607 1,280,412 +0.10(+2.92%)
Sep 19, 2002 3.565 3.565 3.458 3.505 1,814,400 -0.16(-4.30%)
Sep 18, 2002 3.743 3.743 3.553 3.663 1,010,912 -0.06(-1.68%)
Sep 17, 2002 3.788 3.882 3.690 3.725 1,339,600 -0.05(-1.46%)
Sep 16, 2002 3.900 3.910 3.775 3.780 383,060 -0.16(-4.00%)
Sep 13, 2002 3.962 3.982 3.842 3.938 455,600 -0.02(-0.63%)
Sep 12, 2002 4.125 4.135 3.902 3.962 687,200 -0.17(-4.00%)
Sep 11, 2002 4.190 4.322 4.125 4.128 610,800 -0.03(-0.83%)
Sep 10, 2002 3.975 4.258 3.975 4.162 1,176,000 +0.18(+4.65%)
Sep 09, 2002 3.985 4.008 3.837 3.978 580,588 -0.02(-0.38%)
Sep 06, 2002 3.795 4.040 3.795 3.993 57,280,000 +0.23(+5.97%)
Sep 05, 2002 3.825 3.832 3.737 3.768 1,051,600 -0.08(-2.02%)
Sep 04, 2002 3.850 3.910 3.743 3.845 1,176,800 +0.00(+0.00%)
Sep 03, 2002 3.842 3.865 3.720 3.845 1,299,280 -0.09(-2.35%)
Aug 30, 2002 4.037 4.037 3.875 3.938 823,600 -0.11(-2.60%)
Aug 29, 2002 3.987 4.095 3.882 4.043 1,201,200 +0.02(+0.37%)
Aug 28, 2002 4.170 4.170 4.000 4.027 715,840 -0.18(-4.28%)
Aug 27, 2002 4.395 4.420 4.133 4.207 1,082,000 -0.21(-4.70%)
Aug 26, 2002 4.268 4.418 4.202 4.415 642,488 +0.14(+3.34%)
Aug 23, 2002 4.500 4.500 4.270 4.272 697,200 -0.25(-5.48%)
Aug 22, 2002 4.433 4.593 4.415 4.520 744,752 +0.08(+1.80%)
Aug 21, 2002 4.442 4.582 4.317 4.440 1,571,080 +0.04(+0.79%)
Aug 20, 2002 4.457 4.480 4.338 4.405 729,200 +0.19(+4.57%)
Aug 16, 2002 4.060 4.310 3.998 4.213 1,762,696 +0.14(+3.31%)
Aug 15, 2002 3.938 4.120 3.928 4.077 2,180,744 +0.16(+4.08%)
Aug 14, 2002 3.757 3.935 3.732 3.917 913,200 +0.14(+3.77%)
Aug 13, 2002 3.810 3.975 3.757 3.775 1,541,200 -0.04(-0.98%)
Aug 12, 2002 3.890 3.890 3.705 3.812 713,388 +0.24(+6.64%)
Aug 07, 2002 3.627 3.740 3.450 3.575 2,185,600 -0.01(-0.28%)
Aug 06, 2002 3.473 3.643 3.465 3.585 2,501,600 +0.09(+2.58%)
Aug 05, 2002 3.652 3.688 3.438 3.495 2,076,216 -0.17(-4.77%)
Aug 02, 2002 3.805 3.837 3.652 3.670 3,822,000 -0.13(-3.36%)
Aug 01, 2002 3.812 3.837 3.696 3.797 1,616,768 -0.04(-1.17%)
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%)
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.