Cognex Cp (NQ: CGNX )

73.37 USD +0.05 (+0.07%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.845 5.940 5.760 5.900 1,280,220 +0.03(+0.47%)
Jul 28, 2006 5.410 5.885 5.407 5.872 1,340,108 +0.51(+9.46%)
Jul 27, 2006 5.550 5.582 5.330 5.365 1,296,976 -0.14(-2.54%)
Jul 26, 2006 5.570 5.612 5.490 5.505 951,756 -0.11(-1.87%)
Jul 25, 2006 5.558 5.723 5.522 5.610 952,888 +0.04(+0.72%)
Jul 24, 2006 5.290 5.650 5.343 5.570 1,042,424 +0.28(+5.29%)
Jul 21, 2006 5.400 5.435 5.218 5.290 1,156,488 -0.14(-2.62%)
Jul 20, 2006 5.555 5.612 5.428 5.433 2,220,300 -0.13(-2.34%)
Jul 19, 2006 5.938 5.707 5.393 5.562 3,178,688 -0.38(-6.32%)
Jul 18, 2006 5.895 6.030 5.798 5.938 1,487,196 +0.09(+1.50%)
Jul 17, 2006 5.875 5.925 5.750 5.850 731,212 -0.02(-0.26%)
Jul 14, 2006 5.790 5.945 5.790 5.865 1,169,664 +0.03(+0.43%)
Jul 13, 2006 5.890 5.933 5.772 5.840 1,102,732 -0.06(-1.02%)
Jul 12, 2006 6.168 6.173 5.848 5.900 1,978,236 -0.29(-4.65%)
Jul 11, 2006 6.242 6.255 6.067 6.188 1,585,452 -0.06(-0.92%)
Jul 10, 2006 6.268 6.353 6.242 6.245 577,748 -0.01(-0.16%)
Jul 07, 2006 6.353 6.410 6.253 6.255 607,920 -0.12(-1.92%)
Jul 06, 2006 6.400 6.452 6.305 6.378 579,948 +0.00(+0.04%)
Jul 05, 2006 6.460 6.497 6.277 6.375 641,880 -0.15(-2.34%)
Jul 03, 2006 6.463 6.550 6.380 6.527 332,684 +0.02(+0.31%)
Jun 30, 2006 6.562 6.582 6.378 6.508 2,332,536 -0.01(-0.15%)
Jun 29, 2006 6.315 6.518 6.247 6.518 650,800 +0.25(+3.91%)
Jun 28, 2006 6.183 6.290 6.173 6.272 763,020 +0.14(+2.28%)
Jun 27, 2006 6.325 6.325 6.090 6.133 589,844 -0.18(-2.85%)
Jun 26, 2006 6.293 6.322 6.238 6.312 511,200 +0.05(+0.80%)
Jun 23, 2006 6.260 6.312 6.180 6.263 595,580 -0.02(-0.36%)
Jun 22, 2006 6.388 6.388 6.230 6.285 1,261,188 -0.13(-2.10%)
Jun 21, 2006 6.360 6.513 6.320 6.420 530,332 +0.05(+0.86%)
Jun 20, 2006 6.325 6.442 6.272 6.365 425,260 +0.02(+0.35%)
Jun 19, 2006 6.440 6.455 6.265 6.343 1,357,872 -0.10(-1.55%)
Jun 16, 2006 6.527 6.562 6.438 6.442 3,360,520 -0.10(-1.57%)
Jun 15, 2006 6.465 6.610 6.445 6.545 1,088,696 +0.11(+1.71%)
Jun 14, 2006 6.330 6.482 6.260 6.435 1,475,272 +0.08(+1.34%)
Jun 13, 2006 6.125 6.410 6.062 6.350 1,208,676 +0.22(+3.67%)
Jun 12, 2006 6.247 6.275 6.102 6.125 841,724 -0.12(-1.96%)
Jun 09, 2006 6.327 6.370 6.240 6.247 465,816 -0.03(-0.52%)
Jun 08, 2006 6.200 6.370 6.183 6.280 999,516 +0.07(+1.17%)
Jun 07, 2006 6.250 6.423 6.188 6.207 546,976 -0.04(-0.60%)
Jun 06, 2006 6.367 6.367 6.165 6.245 1,098,344 -0.08(-1.26%)
Jun 05, 2006 6.487 6.495 6.307 6.325 1,066,720 -0.16(-2.50%)
Jun 02, 2006 6.513 6.513 6.397 6.487 808,920 +0.02(+0.35%)
Jun 01, 2006 6.310 6.485 6.242 6.465 1,062,760 +0.19(+2.99%)
May 31, 2006 6.263 6.315 6.170 6.277 2,133,932 +0.02(+0.32%)
May 30, 2006 6.692 6.692 6.253 6.258 1,824,184 -0.44(-6.53%)
May 26, 2006 6.695 6.810 6.600 6.695 788,920 +0.00(+0.07%)
May 25, 2006 6.640 6.690 6.535 6.690 751,636 +0.10(+1.48%)
May 24, 2006 6.595 6.668 6.372 6.593 949,988 +0.01(+0.19%)
May 23, 2006 6.545 6.713 6.503 6.580 1,094,672 +0.08(+1.23%)
May 22, 2006 6.362 6.595 6.272 6.500 1,089,560 +0.11(+1.64%)
May 19, 2006 6.410 6.487 6.298 6.395 682,576 -0.02(-0.23%)
May 18, 2006 6.492 6.593 6.410 6.410 1,395,528 -0.03(-0.50%)
May 17, 2006 6.438 6.540 6.433 6.442 1,340,504 -0.04(-0.66%)
May 16, 2006 6.593 6.652 6.457 6.485 893,916 -0.12(-1.85%)
May 15, 2006 6.665 6.715 6.497 6.607 1,255,284 -0.08(-1.12%)
May 12, 2006 6.753 6.782 6.545 6.683 1,261,968 -0.08(-1.18%)
May 11, 2006 6.960 6.978 6.680 6.763 1,330,516 -0.24(-3.39%)
May 10, 2006 7.027 7.135 6.970 7.000 1,757,180 -0.03(-0.39%)
May 09, 2006 6.965 7.037 6.938 7.027 1,309,000 +0.03(+0.43%)
May 08, 2006 6.935 7.003 6.865 6.997 1,412,064 +0.01(+0.18%)
May 05, 2006 6.935 7.000 6.867 6.985 696,368 +0.09(+1.27%)
May 04, 2006 6.782 6.923 6.740 6.897 1,396,572 +0.14(+2.07%)
May 03, 2006 6.662 6.805 6.607 6.758 1,247,552 +0.09(+1.35%)
May 02, 2006 6.610 6.697 6.452 6.668 1,045,508 +0.11(+1.64%)
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.