Cognex Cp (NQ: CGNX )

77.58 USD -1.31 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 4.992 5.077 4.915 5.010 1,043,600 -0.00(-0.05%)
Jun 28, 2002 5.000 5.175 4.987 5.013 1,636,400 +0.01(+0.15%)
Jun 27, 2002 4.950 5.117 4.772 5.005 1,221,600 +0.08(+1.68%)
Jun 26, 2002 4.742 4.938 4.638 4.923 1,719,600 +0.11(+2.29%)
Jun 25, 2002 4.980 5.100 4.758 4.812 1,593,600 -0.08(-1.64%)
Jun 21, 2002 4.938 4.978 4.850 4.893 2,708,800 -0.01(-0.20%)
Jun 20, 2002 4.888 5.018 4.810 4.902 1,336,400 -0.05(-1.01%)
Jun 19, 2002 5.155 5.155 4.875 4.952 2,211,200 -0.23(-4.35%)
Jun 18, 2002 5.112 5.378 5.053 5.178 1,266,000 +0.00(+0.10%)
Jun 17, 2002 5.050 5.327 5.015 5.173 2,995,200 +0.23(+4.60%)
Jun 14, 2002 4.900 4.963 4.705 4.945 1,492,000 -0.10(-2.03%)
Jun 12, 2002 5.115 5.150 4.938 5.048 1,957,600 -0.16(-3.07%)
Jun 11, 2002 5.478 5.537 5.152 5.207 1,129,600 -0.21(-3.79%)
Jun 10, 2002 5.515 5.588 5.400 5.412 1,752,400 -0.20(-3.52%)
Jun 07, 2002 5.460 5.645 5.250 5.610 2,016,000 +0.08(+1.45%)
Jun 06, 2002 5.513 5.650 5.388 5.530 1,818,000 -0.01(-0.18%)
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.