Cognex Cp (NQ: CGNX )

78.47 USD -0.42 (-0.53%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.647 5.737 5.605 5.675 1,096,400 +0.04(+0.62%)
Feb 27, 2003 5.530 5.707 5.530 5.640 2,994,400 +0.14(+2.55%)
Feb 26, 2003 5.537 5.670 5.490 5.500 882,000 -0.04(-0.68%)
Feb 25, 2003 5.445 5.575 5.295 5.537 1,467,200 +0.07(+1.28%)
Feb 24, 2003 5.540 5.593 5.412 5.468 1,191,600 -0.07(-1.31%)
Feb 21, 2003 5.513 5.545 5.407 5.540 1,763,200 +0.05(+1.00%)
Feb 20, 2003 5.600 5.643 5.380 5.485 1,203,200 -0.13(-2.40%)
Feb 19, 2003 5.725 5.750 5.598 5.620 910,800 -0.13(-2.26%)
Feb 18, 2003 5.690 5.760 5.635 5.750 1,226,800 +0.09(+1.68%)
Feb 14, 2003 5.183 5.688 5.175 5.655 2,252,000 +0.48(+9.32%)
Feb 13, 2003 5.232 5.287 5.090 5.173 1,967,600 -0.06(-1.24%)
Feb 12, 2003 5.343 5.430 5.207 5.237 1,242,800 -0.10(-1.92%)
Feb 11, 2003 5.473 5.515 5.275 5.340 1,312,800 -0.09(-1.70%)
Feb 10, 2003 5.485 5.515 5.367 5.433 906,800 -0.03(-0.50%)
Feb 07, 2003 5.612 5.683 5.438 5.460 1,202,800 -0.10(-1.80%)
Feb 06, 2003 5.553 5.702 5.505 5.560 1,196,000 -0.08(-1.33%)
Feb 05, 2003 5.463 5.848 5.463 5.635 2,255,200 +0.21(+3.82%)
Feb 04, 2003 5.500 5.540 5.375 5.428 1,978,800 -0.13(-2.43%)
Feb 03, 2003 5.335 5.713 5.332 5.562 3,292,400 +0.25(+4.61%)
Jan 31, 2003 5.312 5.550 5.218 5.317 2,694,000 +0.01(+0.19%)
Jan 30, 2003 5.440 5.662 5.268 5.308 3,014,472 -0.13(-2.44%)
Jan 29, 2003 4.702 5.505 4.702 5.440 5,448,000 +0.79(+16.99%)
Jan 28, 2003 4.705 4.732 4.543 4.650 1,115,600 -0.02(-0.37%)
Jan 27, 2003 4.830 4.830 4.600 4.668 1,046,400 -0.13(-2.66%)
Jan 24, 2003 4.950 4.950 4.765 4.795 794,000 -0.16(-3.23%)
Jan 23, 2003 4.950 5.062 4.845 4.955 815,600 +0.04(+0.71%)
Jan 22, 2003 5.077 5.192 4.915 4.920 797,200 -0.16(-3.20%)
Jan 21, 2003 4.955 5.178 4.942 5.082 1,026,400 +0.07(+1.45%)
Jan 17, 2003 5.147 5.150 4.923 5.010 862,800 -0.18(-3.42%)
Jan 16, 2003 5.235 5.367 5.135 5.188 986,800 -0.06(-1.10%)
Jan 15, 2003 5.428 5.438 5.192 5.245 1,629,600 -0.18(-3.32%)
Jan 14, 2003 5.430 5.550 5.353 5.425 995,200 -0.01(-0.23%)
Jan 13, 2003 5.500 5.668 5.405 5.438 1,798,000 -0.02(-0.32%)
Jan 10, 2003 5.242 5.575 5.160 5.455 1,488,000 +0.21(+3.95%)
Jan 09, 2003 5.210 5.315 5.188 5.247 1,912,800 +0.05(+0.91%)
Jan 08, 2003 5.112 5.350 5.085 5.200 2,240,000 +0.12(+2.31%)
Jan 07, 2003 5.088 5.215 5.058 5.082 918,000 -0.01(-0.15%)
Jan 06, 2003 4.827 5.195 4.820 5.090 1,472,800 +0.28(+5.83%)
Jan 03, 2003 4.805 4.832 4.753 4.810 748,400 +0.01(+0.20%)
Jan 02, 2003 4.610 4.867 4.607 4.800 624,400 +0.19(+4.18%)
Dec 31, 2002 4.620 4.755 4.560 4.607 1,066,400 -0.01(-0.22%)
Dec 30, 2002 4.620 4.707 4.490 4.617 1,089,600 +0.01(+0.27%)
Dec 27, 2002 4.625 4.702 4.577 4.605 689,600 -0.03(-0.75%)
Dec 26, 2002 4.685 4.812 4.622 4.640 826,800 -0.02(-0.48%)
Dec 24, 2002 4.615 4.745 4.610 4.662 862,400 +0.01(+0.27%)
Dec 23, 2002 4.370 4.665 4.320 4.650 1,783,200 +0.29(+6.65%)
Dec 20, 2002 4.370 4.537 4.320 4.360 1,610,800 +0.03(+0.58%)
Dec 19, 2002 4.215 4.370 4.165 4.335 1,225,600 +0.10(+2.42%)
Dec 18, 2002 4.410 4.410 4.202 4.232 863,200 -0.18(-4.02%)
Dec 17, 2002 4.375 4.495 4.332 4.410 1,285,200 +0.01(+0.17%)
Dec 16, 2002 4.375 4.463 4.348 4.402 1,334,800 +0.03(+0.63%)
Dec 13, 2002 4.495 4.500 4.350 4.375 1,076,000 -0.17(-3.85%)
Dec 12, 2002 4.607 4.702 4.482 4.550 1,093,200 -0.03(-0.60%)
Dec 11, 2002 4.688 4.725 4.520 4.577 1,974,400 -0.10(-2.20%)
Dec 10, 2002 4.527 4.805 4.518 4.680 1,387,600 +0.16(+3.55%)
Dec 09, 2002 4.885 4.895 4.490 4.520 1,300,400 -0.39(-7.99%)
Dec 06, 2002 4.930 4.938 4.798 4.912 1,444,400 -0.09(-1.75%)
Dec 05, 2002 5.263 5.350 4.872 5.000 1,197,200 -0.21(-4.12%)
Dec 04, 2002 5.475 5.475 4.820 5.215 3,820,800 -0.29(-5.22%)
Dec 03, 2002 5.723 5.723 5.440 5.503 1,511,200 -0.24(-4.18%)
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.