Cognex Cp (NQ: CGNX )

74.04 USD +0.87 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.298 5.300 5.053 5.067 1,111,944 -0.17(-3.15%)
Nov 29, 2007 5.255 5.312 5.183 5.232 787,180 -0.03(-0.48%)
Nov 28, 2007 5.225 5.315 5.140 5.258 1,086,260 +0.11(+2.04%)
Nov 27, 2007 5.095 5.300 5.010 5.152 1,799,508 +0.13(+2.54%)
Nov 26, 2007 5.160 5.207 5.013 5.025 760,920 -0.14(-2.66%)
Nov 23, 2007 5.053 5.195 5.025 5.162 209,304 +0.16(+3.20%)
Nov 21, 2007 5.035 5.098 4.987 5.003 800,380 -0.07(-1.43%)
Nov 20, 2007 5.058 5.150 4.987 5.075 1,144,744 +0.04(+0.69%)
Nov 19, 2007 5.082 5.133 5.015 5.040 835,268 -0.11(-2.09%)
Nov 16, 2007 5.160 5.250 5.040 5.147 938,376 +0.03(+0.49%)
Nov 15, 2007 5.230 5.230 5.090 5.122 796,600 -0.14(-2.66%)
Nov 14, 2007 5.282 5.340 5.202 5.263 1,071,672 +0.00(+0.05%)
Nov 13, 2007 5.253 5.308 5.188 5.260 1,151,376 +0.07(+1.30%)
Nov 12, 2007 5.178 5.430 5.162 5.192 1,564,964 +0.02(+0.39%)
Nov 09, 2007 5.100 5.258 5.088 5.173 1,293,964 -0.00(-0.05%)
Nov 08, 2007 5.133 5.258 5.117 5.175 1,736,696 +0.08(+1.52%)
Nov 07, 2007 5.258 5.305 5.093 5.098 1,772,508 -0.23(-4.41%)
Nov 06, 2007 5.275 5.375 5.207 5.332 2,219,104 +0.12(+2.30%)
Nov 05, 2007 4.893 5.282 4.893 5.213 3,468,096 +0.21(+4.25%)
Nov 02, 2007 5.147 5.588 4.880 5.000 8,777,512 +0.79(+18.84%)
Nov 01, 2007 4.423 4.492 4.185 4.207 1,365,952 -0.29(-6.40%)
Oct 31, 2007 4.480 4.530 4.343 4.495 1,708,808 +0.04(+0.95%)
Oct 30, 2007 4.415 4.497 4.405 4.452 804,540 +0.03(+0.62%)
Oct 29, 2007 4.532 4.575 4.372 4.425 1,071,552 -0.08(-1.88%)
Oct 26, 2007 4.490 4.510 4.407 4.510 507,888 +0.09(+2.09%)
Oct 25, 2007 4.473 4.508 4.388 4.418 950,364 -0.05(-1.12%)
Oct 24, 2007 4.420 4.487 4.348 4.468 979,212 +0.00(+0.11%)
Oct 23, 2007 4.582 4.582 4.407 4.463 971,528 -0.02(-0.45%)
Oct 22, 2007 4.322 4.508 4.322 4.482 595,600 +0.13(+2.93%)
Oct 19, 2007 4.535 4.548 4.355 4.355 910,448 -0.18(-3.97%)
Oct 18, 2007 4.577 4.590 4.465 4.535 648,212 -0.06(-1.31%)
Oct 17, 2007 4.630 4.652 4.527 4.595 841,176 +0.03(+0.60%)
Oct 16, 2007 4.603 4.647 4.558 4.567 1,100,416 -0.06(-1.24%)
Oct 15, 2007 4.715 4.740 4.582 4.625 1,121,396 -0.10(-2.06%)
Oct 12, 2007 4.758 4.770 4.690 4.723 662,524 -0.02(-0.47%)
Oct 11, 2007 4.765 4.798 4.690 4.745 2,231,588 -0.00(-0.11%)
Oct 10, 2007 4.730 4.793 4.730 4.750 1,376,360 +0.00(+0.11%)
Oct 09, 2007 4.768 4.790 4.713 4.745 1,868,648 -0.02(-0.37%)
Oct 08, 2007 4.735 4.782 4.735 4.763 1,298,084 +0.01(+0.16%)
Oct 05, 2007 4.713 4.820 4.688 4.755 705,892 +0.09(+1.87%)
Oct 04, 2007 4.567 4.668 4.487 4.668 926,300 +0.11(+2.41%)
Oct 03, 2007 4.520 4.615 4.520 4.558 486,080 +0.00(+0.05%)
Oct 02, 2007 4.518 4.575 4.452 4.555 691,048 +0.04(+1.00%)
Oct 01, 2007 4.428 4.620 4.418 4.510 1,170,040 +0.07(+1.58%)
Sep 28, 2007 4.463 4.513 4.372 4.440 874,656 -0.01(-0.17%)
Sep 27, 2007 4.482 4.513 4.400 4.447 944,772 -0.03(-0.56%)
Sep 26, 2007 4.438 4.543 4.415 4.473 1,046,540 +0.07(+1.53%)
Sep 25, 2007 4.282 4.415 4.275 4.405 1,290,500 +0.09(+2.03%)
Sep 24, 2007 4.420 4.428 4.312 4.317 827,952 -0.10(-2.21%)
Sep 21, 2007 4.530 4.530 4.412 4.415 1,628,360 -0.07(-1.62%)
Sep 20, 2007 4.442 4.527 4.428 4.487 866,236 +0.02(+0.56%)
Sep 19, 2007 4.540 4.607 4.447 4.463 995,632 -0.03(-0.67%)
Sep 18, 2007 4.357 4.497 4.308 4.492 1,642,628 +0.17(+3.81%)
Sep 17, 2007 4.322 4.336 4.303 4.327 2,803,756 -0.01(-0.29%)
Sep 14, 2007 4.317 4.375 4.300 4.340 853,316 -0.03(-0.63%)
Sep 13, 2007 4.340 4.393 4.305 4.367 1,910,240 +0.05(+1.16%)
Sep 12, 2007 4.275 4.345 4.275 4.317 1,472,788 +0.03(+0.76%)
Sep 11, 2007 4.270 4.312 4.250 4.285 2,294,460 +0.03(+0.71%)
Sep 10, 2007 4.310 4.330 4.170 4.255 1,502,336 -0.04(-0.99%)
Sep 07, 2007 4.402 4.485 4.280 4.298 1,085,024 -0.18(-4.07%)
Sep 06, 2007 4.497 4.550 4.378 4.480 1,229,204 -0.01(-0.22%)
Sep 05, 2007 4.630 4.652 4.473 4.490 1,320,852 -0.17(-3.60%)
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.