Cognex Cp (NQ: CGNX )

79.95 USD +0.25 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.172 9.248 8.940 8.947 850,380 -0.09(-1.02%)
Dec 29, 2011 8.890 9.164 8.595 9.040 408,676 +0.18(+2.00%)
Dec 28, 2011 9.105 9.127 8.848 8.863 332,876 -0.24(-2.64%)
Dec 27, 2011 8.915 9.172 8.883 9.102 604,316 +0.16(+1.82%)
Dec 23, 2011 8.975 8.982 8.885 8.940 321,580 +0.04(+0.51%)
Dec 21, 2011 8.883 8.922 8.634 8.895 492,932 -0.05(-0.59%)
Dec 20, 2011 8.807 8.998 8.807 8.947 674,076 +0.38(+4.50%)
Dec 19, 2011 8.818 8.943 8.547 8.562 614,880 -0.20(-2.23%)
Dec 16, 2011 8.770 8.863 8.630 8.758 1,955,848 +0.10(+1.13%)
Dec 15, 2011 8.783 8.820 8.617 8.660 607,044 +0.05(+0.61%)
Dec 14, 2011 8.672 8.768 8.550 8.607 834,008 -0.17(-1.94%)
Dec 13, 2011 9.085 9.142 8.727 8.777 1,072,044 -0.22(-2.45%)
Dec 12, 2011 9.010 9.102 8.773 8.998 1,615,556 -0.21(-2.28%)
Dec 09, 2011 8.377 9.280 8.330 9.207 2,100,496 +0.86(+10.27%)
Dec 08, 2011 8.637 8.675 8.325 8.350 740,084 -0.38(-4.33%)
Dec 07, 2011 8.750 8.750 8.527 8.727 677,824 -0.11(-1.22%)
Dec 06, 2011 8.832 8.957 8.735 8.835 584,892 -0.00(-0.03%)
Dec 05, 2011 8.765 8.930 8.617 8.838 715,852 +0.27(+3.15%)
Dec 02, 2011 8.783 8.800 8.512 8.568 560,764 -0.10(-1.13%)
Dec 01, 2011 8.883 8.938 8.662 8.665 995,368 -0.25(-2.83%)
Nov 30, 2011 8.502 8.918 8.405 8.918 1,822,884 +0.79(+9.75%)
Nov 29, 2011 8.072 8.188 7.978 8.125 470,460 +0.04(+0.46%)
Nov 28, 2011 8.015 8.133 7.893 8.088 637,812 +0.39(+5.03%)
Nov 25, 2011 7.740 7.840 7.575 7.700 337,708 -0.09(-1.16%)
Nov 23, 2011 8.025 8.025 7.742 7.790 880,416 -0.31(-3.86%)
Nov 22, 2011 8.265 8.322 8.063 8.102 430,052 -0.16(-1.88%)
Nov 21, 2011 8.322 8.335 8.127 8.258 577,384 -0.24(-2.80%)
Nov 18, 2011 8.435 8.540 8.377 8.495 474,436 +0.06(+0.71%)
Nov 17, 2011 8.637 8.670 8.370 8.435 644,216 -0.22(-2.60%)
Nov 16, 2011 8.875 8.925 8.645 8.660 724,544 -0.37(-4.04%)
Nov 15, 2011 8.595 9.102 8.595 9.025 1,285,472 +0.38(+4.46%)
Nov 14, 2011 8.890 8.902 8.557 8.640 717,532 -0.21(-2.40%)
Nov 11, 2011 8.720 8.863 8.695 8.852 657,784 +0.28(+3.24%)
Nov 10, 2011 8.658 8.713 8.492 8.575 660,752 +0.09(+1.09%)
Nov 09, 2011 8.648 8.697 8.418 8.482 940,180 -0.46(-5.12%)
Nov 08, 2011 8.750 8.967 8.615 8.940 558,304 +0.23(+2.64%)
Nov 07, 2011 8.742 8.793 8.447 8.710 541,916 -0.08(-0.88%)
Nov 04, 2011 8.640 8.815 8.605 8.787 478,992 +0.01(+0.09%)
Nov 03, 2011 8.555 8.805 8.207 8.780 1,161,228 +0.38(+4.55%)
Nov 02, 2011 8.008 8.560 7.820 8.398 1,660,864 +0.17(+2.07%)
Nov 01, 2011 8.082 8.375 8.030 8.227 1,643,260 -0.25(-2.89%)
Oct 31, 2011 8.410 8.650 8.390 8.473 837,444 -0.15(-1.80%)
Oct 28, 2011 8.678 8.815 8.590 8.627 737,812 -0.04(-0.52%)
Oct 27, 2011 8.460 8.750 8.366 8.672 1,543,556 +0.50(+6.18%)
Oct 26, 2011 8.227 8.230 8.000 8.168 1,028,900 +0.07(+0.83%)
Oct 25, 2011 8.285 8.328 8.070 8.100 782,412 -0.30(-3.57%)
Oct 24, 2011 8.095 8.440 8.095 8.400 857,964 +0.31(+3.86%)
Oct 21, 2011 8.015 8.172 7.982 8.088 944,668 +0.23(+2.96%)
Oct 20, 2011 7.883 7.883 7.617 7.855 564,444 -0.04(-0.48%)
Oct 19, 2011 7.952 8.037 7.843 7.893 1,041,920 -0.08(-0.94%)
Oct 18, 2011 7.675 8.000 7.540 7.968 840,460 +0.30(+3.95%)
Oct 17, 2011 7.907 7.963 7.622 7.665 875,160 -0.30(-3.80%)
Oct 14, 2011 7.832 8.000 7.725 7.968 699,076 +0.21(+2.74%)
Oct 13, 2011 7.688 7.817 7.535 7.755 698,596 +0.03(+0.36%)
Oct 12, 2011 7.438 7.810 7.438 7.728 928,844 +0.36(+4.92%)
Oct 11, 2011 7.350 7.393 7.260 7.365 755,480 -0.04(-0.54%)
Oct 10, 2011 7.162 7.425 7.045 7.405 790,052 +0.26(+3.64%)
Oct 07, 2011 7.388 7.405 7.112 7.145 1,743,324 -0.26(-3.51%)
Oct 06, 2011 7.234 7.430 7.123 7.405 1,078,556 +0.14(+1.93%)
Oct 05, 2011 6.878 7.282 6.817 7.265 1,992,844 +0.39(+5.75%)
Oct 04, 2011 6.247 6.902 6.228 6.870 1,456,056 +0.55(+8.79%)
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.