Cognex Cp (NQ: CGNX )

78.89 USD -0.99 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.730 5.747 5.612 5.628 977,828 -0.08(-1.44%)
Jun 28, 2007 5.770 5.825 5.697 5.710 1,260,036 -0.05(-0.83%)
Jun 27, 2007 5.720 5.770 5.607 5.758 985,404 +0.06(+0.96%)
Jun 26, 2007 5.718 5.730 5.617 5.702 1,544,420 +0.00(+0.09%)
Jun 25, 2007 5.775 5.820 5.655 5.697 1,095,900 -0.08(-1.34%)
Jun 22, 2007 5.902 5.928 5.753 5.775 2,857,780 -0.15(-2.57%)
Jun 21, 2007 5.810 5.930 5.742 5.928 1,381,716 +0.10(+1.72%)
Jun 20, 2007 5.820 5.878 5.793 5.827 1,333,200 +0.02(+0.30%)
Jun 19, 2007 5.808 5.867 5.758 5.810 1,008,000 -0.04(-0.60%)
Jun 18, 2007 5.872 5.890 5.803 5.845 1,657,600 -0.03(-0.47%)
Jun 15, 2007 5.862 5.875 5.753 5.872 2,458,800 +0.07(+1.29%)
Jun 14, 2007 5.713 5.817 5.695 5.798 1,014,400 +0.08(+1.35%)
Jun 13, 2007 5.617 5.747 5.582 5.720 1,238,000 +0.09(+1.64%)
Jun 12, 2007 5.668 5.710 5.595 5.628 1,455,600 -0.07(-1.27%)
Jun 11, 2007 5.680 5.755 5.655 5.700 1,344,304 -0.01(-0.13%)
Jun 08, 2007 5.625 5.753 5.590 5.707 871,200 +0.08(+1.51%)
Jun 07, 2007 5.700 5.740 5.617 5.622 1,063,156 -0.11(-1.88%)
Jun 06, 2007 5.745 5.782 5.678 5.730 1,604,392 -0.06(-1.12%)
Jun 05, 2007 5.848 5.850 5.755 5.795 1,291,928 -0.07(-1.15%)
Jun 04, 2007 5.848 5.885 5.848 5.862 1,508,720 -0.00(-0.04%)
Jun 01, 2007 5.907 5.912 5.830 5.865 2,360,372 -0.02(-0.30%)
May 31, 2007 5.827 5.888 5.775 5.883 2,154,884 +0.08(+1.34%)
May 30, 2007 5.780 5.820 5.725 5.805 1,082,096 -0.04(-0.64%)
May 29, 2007 5.825 5.860 5.768 5.843 978,388 +0.05(+0.82%)
May 25, 2007 5.742 5.803 5.742 5.795 1,397,068 +0.03(+0.48%)
May 24, 2007 5.855 5.865 5.745 5.768 1,220,512 -0.08(-1.41%)
May 23, 2007 5.928 5.935 5.840 5.850 1,321,100 -0.06(-0.93%)
May 22, 2007 5.985 5.985 5.850 5.905 1,459,492 -0.10(-1.62%)
May 21, 2007 5.893 6.060 5.870 6.003 1,110,900 +0.10(+1.74%)
May 18, 2007 5.820 5.938 5.750 5.900 1,227,048 +0.10(+1.77%)
May 17, 2007 5.815 5.843 5.763 5.798 1,073,364 -0.03(-0.47%)
May 16, 2007 5.832 5.840 5.753 5.825 2,085,500 +0.00(+0.00%)
May 15, 2007 5.817 5.860 5.742 5.825 1,687,756 +0.02(+0.26%)
May 14, 2007 5.805 5.853 5.742 5.810 1,927,300 -0.02(-0.26%)
May 11, 2007 5.700 5.840 5.690 5.825 1,330,296 +0.12(+2.19%)
May 10, 2007 5.835 5.835 5.688 5.700 1,251,820 -0.13(-2.27%)
May 09, 2007 5.758 5.855 5.695 5.832 642,468 +0.05(+0.86%)
May 08, 2007 5.817 5.843 5.635 5.782 1,122,648 -0.07(-1.20%)
May 07, 2007 5.870 5.935 5.808 5.853 1,657,588 -0.04(-0.68%)
May 04, 2007 5.753 5.947 5.725 5.893 1,665,472 +0.15(+2.52%)
May 03, 2007 5.643 5.750 5.630 5.747 1,409,592 +0.11(+1.91%)
May 02, 2007 5.470 5.685 5.470 5.640 2,342,372 +0.17(+3.20%)
May 01, 2007 5.380 5.492 5.380 5.465 2,162,488 +0.08(+1.44%)
Apr 30, 2007 5.463 5.490 5.378 5.388 1,346,980 -0.06(-1.06%)
Apr 27, 2007 5.435 5.492 5.420 5.445 701,800 -0.02(-0.41%)
Apr 26, 2007 5.435 5.482 5.402 5.468 926,192 +0.05(+0.97%)
Apr 25, 2007 5.370 5.447 5.330 5.415 1,534,576 +0.07(+1.26%)
Apr 24, 2007 5.338 5.415 5.300 5.348 977,676 +0.00(+0.05%)
Apr 23, 2007 5.367 5.380 5.300 5.345 917,052 -0.04(-0.83%)
Apr 20, 2007 5.335 5.420 5.308 5.390 1,121,556 +0.07(+1.41%)
Apr 19, 2007 5.357 5.383 5.258 5.315 1,863,372 -0.06(-1.21%)
Apr 18, 2007 5.090 5.480 5.050 5.380 4,719,084 -0.32(-5.53%)
Apr 17, 2007 5.713 5.732 5.643 5.695 888,900 -0.05(-0.96%)
Apr 16, 2007 5.550 5.770 5.550 5.750 864,880 +0.17(+3.09%)
Apr 13, 2007 5.545 5.577 5.508 5.577 430,460 +0.02(+0.45%)
Apr 12, 2007 5.463 5.565 5.447 5.553 593,596 +0.07(+1.23%)
Apr 11, 2007 5.513 5.520 5.430 5.485 2,039,648 -0.02(-0.36%)
Apr 10, 2007 5.463 5.513 5.460 5.505 372,100 +0.06(+1.10%)
Apr 09, 2007 5.460 5.492 5.405 5.445 545,048 -0.00(-0.09%)
Apr 05, 2007 5.445 5.473 5.412 5.450 670,096 +0.02(+0.28%)
Apr 04, 2007 5.412 5.455 5.383 5.435 687,460 +0.02(+0.32%)
Apr 03, 2007 5.400 5.480 5.367 5.418 643,396 +0.03(+0.56%)
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.