Cognex Cp (NQ: CGNX )

82.02 USD +2.12 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.590 6.705 6.567 6.675 534,912 +0.05(+0.79%)
Oct 28, 2010 6.700 6.700 6.518 6.622 466,048 -0.07(-1.08%)
Oct 27, 2010 6.735 6.735 6.570 6.695 680,664 -0.06(-0.92%)
Oct 25, 2010 6.827 6.860 6.617 6.758 939,104 -0.03(-0.48%)
Oct 22, 2010 6.673 6.845 6.673 6.790 645,392 +0.12(+1.84%)
Oct 21, 2010 6.850 6.888 6.565 6.668 720,332 -0.15(-2.24%)
Oct 20, 2010 6.662 6.893 6.662 6.820 807,456 +0.18(+2.63%)
Oct 19, 2010 6.825 6.923 6.585 6.645 817,676 -0.29(-4.22%)
Oct 18, 2010 6.787 6.968 6.760 6.938 519,056 +0.16(+2.40%)
Oct 15, 2010 6.865 6.865 6.718 6.775 797,140 -0.01(-0.11%)
Oct 14, 2010 6.902 6.948 6.730 6.782 803,160 -0.14(-1.95%)
Oct 13, 2010 6.798 6.975 6.720 6.918 954,180 +0.16(+2.37%)
Oct 12, 2010 6.850 6.850 6.725 6.758 1,064,996 -0.09(-1.35%)
Oct 11, 2010 6.753 6.997 6.715 6.850 1,499,576 +0.12(+1.86%)
Oct 08, 2010 6.562 6.782 6.473 6.725 1,043,744 +0.16(+2.48%)
Oct 07, 2010 6.595 6.720 6.537 6.562 1,358,788 -0.01(-0.15%)
Oct 06, 2010 6.673 6.673 6.500 6.572 1,639,556 -0.23(-3.42%)
Oct 05, 2010 6.550 6.857 6.505 6.805 1,846,576 +0.31(+4.73%)
Oct 04, 2010 6.503 6.615 6.478 6.497 1,178,420 -0.05(-0.80%)
Oct 01, 2010 6.700 6.753 6.428 6.550 2,076,672 -0.16(-2.31%)
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%)
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.