Cognex Cp (NQ: CGNX )

73.32 USD -1.51 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.808 3.920 3.777 3.825 2,034,632 -0.05(-1.35%)
Jan 30, 2008 3.953 3.967 3.828 3.877 2,430,860 -0.10(-2.58%)
Jan 29, 2008 4.018 4.040 3.955 3.980 1,768,500 -0.02(-0.50%)
Jan 28, 2008 4.005 4.037 3.973 4.000 2,258,464 -0.04(-1.11%)
Jan 25, 2008 4.048 4.050 3.973 4.045 3,594,236 +0.06(+1.57%)
Jan 24, 2008 4.080 4.080 3.897 3.982 1,933,484 -0.11(-2.57%)
Jan 23, 2008 4.117 4.228 3.880 4.088 1,978,212 -0.10(-2.50%)
Jan 22, 2008 4.037 4.360 3.975 4.192 1,105,620 +0.06(+1.57%)
Jan 21, 2008 4.327 4.367 4.112 4.128 1,083,804 +0.00(+0.00%)
Jan 18, 2008 4.327 4.367 4.112 4.128 1,083,804 -0.17(-4.01%)
Jan 17, 2008 4.428 4.468 4.270 4.300 563,932 -0.10(-2.33%)
Jan 16, 2008 4.383 4.500 4.308 4.402 943,416 +0.00(+0.00%)
Jan 15, 2008 4.402 4.475 4.355 4.402 551,308 -0.07(-1.57%)
Jan 14, 2008 4.440 4.520 4.383 4.473 723,224 +0.09(+2.00%)
Jan 11, 2008 4.562 4.562 4.375 4.385 690,380 -0.23(-4.88%)
Jan 10, 2008 4.508 4.640 4.452 4.610 843,912 +0.04(+0.88%)
Jan 09, 2008 4.468 4.620 4.468 4.570 976,264 +0.11(+2.41%)
Jan 08, 2008 4.710 4.782 4.460 4.463 802,820 -0.21(-4.60%)
Jan 07, 2008 4.753 4.785 4.610 4.678 811,156 -0.04(-0.95%)
Jan 04, 2008 4.885 4.893 4.657 4.723 973,320 -0.18(-3.67%)
Jan 03, 2008 4.997 5.035 4.902 4.902 1,069,100 -0.07(-1.31%)
Jan 02, 2008 5.020 5.100 4.945 4.968 1,643,344 -0.07(-1.39%)
Jan 01, 2008 5.037 5.080 4.995 5.037 934,092 +0.00(+0.00%)
Dec 31, 2007 5.037 5.080 4.995 5.037 934,092 +0.02(+0.35%)
Dec 28, 2007 5.020 5.088 5.008 5.020 760,068 +0.02(+0.40%)
Dec 27, 2007 5.280 5.280 4.997 5.000 882,860 -0.28(-5.30%)
Dec 26, 2007 5.235 5.310 5.175 5.280 586,396 +0.04(+0.81%)
Dec 24, 2007 5.263 5.263 5.200 5.237 334,752 -0.01(-0.19%)
Dec 21, 2007 5.255 5.275 5.197 5.247 1,978,976 +0.08(+1.50%)
Dec 20, 2007 5.140 5.178 5.080 5.170 1,061,936 +0.09(+1.82%)
Dec 19, 2007 5.035 5.120 4.992 5.077 1,040,700 +0.02(+0.45%)
Dec 18, 2007 4.925 5.058 4.888 5.055 1,418,872 +0.20(+4.12%)
Dec 17, 2007 4.878 5.000 4.853 4.855 644,264 -0.04(-0.77%)
Dec 14, 2007 4.947 5.037 4.893 4.893 854,344 -0.11(-2.25%)
Dec 13, 2007 5.037 5.072 4.968 5.005 1,622,680 -0.08(-1.52%)
Dec 12, 2007 5.130 5.250 5.000 5.082 604,356 +0.05(+1.04%)
Dec 11, 2007 5.175 5.263 5.030 5.030 956,808 -0.09(-1.81%)
Dec 10, 2007 5.168 5.235 5.080 5.122 531,224 -0.05(-0.87%)
Dec 07, 2007 5.242 5.242 5.115 5.168 528,048 -0.08(-1.48%)
Dec 06, 2007 5.100 5.245 5.035 5.245 662,044 +0.15(+2.84%)
Dec 05, 2007 5.040 5.135 4.952 5.100 674,604 +0.14(+2.77%)
Dec 04, 2007 4.938 5.030 4.928 4.963 724,848 -0.01(-0.20%)
Dec 03, 2007 5.030 5.145 4.968 4.973 656,604 -0.09(-1.87%)
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%)
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.