Cognex Cp (NQ: CGNX )

79.62 USD +0.25 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.745 6.780 6.683 6.705 1,725,676 -0.04(-0.67%)
Sep 29, 2010 6.590 6.850 6.540 6.750 4,662,532 +0.12(+1.89%)
Sep 28, 2010 6.110 6.720 6.050 6.625 6,674,696 +0.90(+15.77%)
Sep 27, 2010 5.725 5.750 5.664 5.723 574,324 +0.02(+0.39%)
Sep 24, 2010 5.660 5.725 5.612 5.700 978,884 +0.14(+2.52%)
Sep 23, 2010 5.532 5.700 5.532 5.560 649,080 -0.01(-0.09%)
Sep 22, 2010 5.620 5.688 5.532 5.565 626,504 -0.10(-1.72%)
Sep 21, 2010 5.728 5.747 5.630 5.662 629,808 -0.04(-0.79%)
Sep 20, 2010 5.590 5.750 5.590 5.707 1,114,908 +0.13(+2.33%)
Sep 17, 2010 5.615 5.662 5.543 5.577 1,264,740 -0.05(-0.84%)
Sep 15, 2010 5.678 5.695 5.612 5.625 798,284 -0.03(-0.49%)
Sep 14, 2010 5.638 5.782 5.575 5.652 1,758,476 +0.09(+1.71%)
Sep 13, 2010 5.595 5.782 5.452 5.558 4,700,736 +0.42(+8.12%)
Sep 10, 2010 5.188 5.253 5.117 5.140 583,848 -0.04(-0.72%)
Sep 09, 2010 5.202 5.237 5.133 5.178 215,784 +0.00(+0.00%)
Sep 08, 2010 5.130 5.197 5.080 5.178 338,516 +0.07(+1.27%)
Sep 07, 2010 5.268 5.268 5.098 5.112 425,664 -0.17(-3.17%)
Sep 03, 2010 5.250 5.345 5.250 5.280 456,644 +0.07(+1.39%)
Sep 02, 2010 5.100 5.220 5.098 5.207 581,000 +0.07(+1.41%)
Sep 01, 2010 4.945 5.140 4.925 5.135 816,492 +0.26(+5.33%)
Aug 31, 2010 4.875 4.928 4.800 4.875 1,067,632 -0.01(-0.31%)
Aug 30, 2010 4.992 5.050 4.890 4.890 565,396 -0.11(-2.25%)
Aug 27, 2010 4.990 5.015 4.885 5.003 792,996 +0.08(+1.68%)
Aug 26, 2010 4.952 5.053 4.890 4.920 735,196 -0.03(-0.51%)
Aug 25, 2010 4.793 4.960 4.770 4.945 774,760 +0.11(+2.28%)
Aug 24, 2010 4.785 4.888 4.755 4.835 1,064,504 -0.03(-0.62%)
Aug 23, 2010 4.963 4.992 4.835 4.865 441,024 -0.07(-1.47%)
Aug 20, 2010 4.918 4.952 4.822 4.938 723,568 -0.01(-0.15%)
Aug 19, 2010 5.100 5.120 4.925 4.945 853,852 -0.15(-3.04%)
Aug 18, 2010 5.077 5.145 5.018 5.100 354,172 +0.00(+0.05%)
Aug 17, 2010 5.093 5.125 5.020 5.098 631,564 +0.08(+1.49%)
Aug 16, 2010 4.930 5.062 4.930 5.022 400,836 +0.05(+1.01%)
Aug 13, 2010 5.025 5.032 4.965 4.973 814,856 -0.09(-1.73%)
Aug 12, 2010 5.082 5.114 4.995 5.060 546,864 -0.13(-2.46%)
Aug 11, 2010 5.293 5.335 5.157 5.188 1,102,392 -0.23(-4.25%)
Aug 10, 2010 5.357 5.450 5.332 5.418 1,058,232 -0.02(-0.41%)
Aug 09, 2010 5.380 5.470 5.345 5.440 1,245,112 +0.11(+2.02%)
Aug 06, 2010 5.075 5.343 5.075 5.332 1,451,612 +0.16(+3.04%)
Aug 05, 2010 5.173 5.183 5.098 5.175 1,210,900 -0.06(-1.10%)
Aug 04, 2010 5.105 5.240 5.100 5.232 1,527,936 +0.17(+3.36%)
Aug 03, 2010 5.138 5.332 5.032 5.062 2,356,584 +0.25(+5.25%)
Aug 02, 2010 4.740 4.817 4.662 4.810 852,872 +0.15(+3.16%)
Jul 30, 2010 4.620 4.760 4.607 4.662 438,780 -0.04(-0.85%)
Jul 29, 2010 4.755 4.787 4.615 4.702 363,464 +0.01(+0.16%)
Jul 28, 2010 4.713 4.763 4.683 4.695 594,092 -0.04(-0.74%)
Jul 27, 2010 4.825 4.853 4.710 4.730 798,468 -0.05(-0.99%)
Jul 26, 2010 4.630 4.782 4.582 4.777 884,292 +0.16(+3.41%)
Jul 23, 2010 4.482 4.625 4.450 4.620 1,434,224 +0.11(+2.33%)
Jul 22, 2010 4.388 4.525 4.370 4.515 2,194,444 +0.20(+4.63%)
Jul 21, 2010 4.450 4.460 4.312 4.315 665,720 -0.10(-2.38%)
Jul 20, 2010 4.295 4.425 4.295 4.420 484,496 +0.06(+1.32%)
Jul 19, 2010 4.365 4.405 4.280 4.362 438,924 -0.00(-0.06%)
Jul 16, 2010 4.508 4.513 4.360 4.365 920,748 -0.17(-3.75%)
Jul 15, 2010 4.650 4.650 4.500 4.535 821,904 +0.02(+0.44%)
Jul 14, 2010 4.510 4.582 4.478 4.515 457,316 -0.03(-0.61%)
Jul 13, 2010 4.423 4.553 4.415 4.543 920,784 +0.20(+4.49%)
Jul 12, 2010 4.410 4.450 4.323 4.348 405,152 -0.09(-1.97%)
Jul 09, 2010 4.395 4.445 4.378 4.435 311,888 +0.02(+0.51%)
Jul 08, 2010 4.435 4.466 4.365 4.412 530,680 +0.02(+0.51%)
Jul 07, 2010 4.277 4.393 4.255 4.390 956,548 +0.14(+3.35%)
Jul 06, 2010 4.360 4.378 4.190 4.247 1,472,696 -0.04(-0.82%)
Jul 02, 2010 4.378 4.385 4.247 4.282 960,728 -0.07(-1.61%)
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.