Cognex Cp (NQ: CGNX )

77.67 USD -1.34 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 4.492 4.428 4.428 4.428 668,800 -0.08(-1.77%)
Dec 30, 2009 4.465 4.515 4.447 4.508 346,036 +0.02(+0.45%)
Dec 29, 2009 4.487 4.532 4.478 4.487 277,816 -0.00(-0.06%)
Dec 28, 2009 4.508 4.508 4.438 4.490 266,020 +0.01(+0.22%)
Dec 24, 2009 4.497 4.497 4.447 4.480 93,152 +0.01(+0.28%)
Dec 23, 2009 4.452 4.497 4.355 4.468 344,832 +0.03(+0.62%)
Dec 22, 2009 4.455 4.473 4.393 4.440 445,116 +0.01(+0.11%)
Dec 21, 2009 4.290 4.447 4.260 4.435 565,980 +0.16(+3.68%)
Dec 18, 2009 4.365 4.382 4.268 4.277 1,454,640 -0.04(-0.93%)
Dec 17, 2009 4.332 4.345 4.235 4.317 436,624 -0.03(-0.75%)
Dec 16, 2009 4.395 4.407 4.303 4.350 413,132 +0.00(+0.06%)
Dec 15, 2009 4.357 4.465 4.235 4.348 417,252 -0.04(-0.80%)
Dec 14, 2009 4.310 4.390 4.250 4.383 388,352 +0.11(+2.63%)
Dec 11, 2009 4.268 4.293 4.188 4.270 303,968 +0.01(+0.18%)
Dec 10, 2009 4.365 4.378 4.241 4.263 375,952 -0.07(-1.67%)
Dec 09, 2009 4.390 4.395 4.295 4.335 740,872 -0.07(-1.48%)
Dec 08, 2009 4.425 4.455 4.350 4.400 273,428 -0.04(-0.96%)
Dec 07, 2009 4.383 4.473 4.383 4.442 258,260 +0.04(+1.02%)
Dec 04, 2009 4.242 4.410 4.223 4.397 747,560 +0.24(+5.84%)
Dec 03, 2009 4.205 4.260 4.150 4.155 637,148 -0.01(-0.36%)
Dec 02, 2009 4.107 4.200 4.107 4.170 773,408 +0.08(+1.89%)
Dec 01, 2009 4.165 4.183 4.055 4.093 959,016 -0.02(-0.55%)
Nov 30, 2009 4.160 4.160 4.013 4.115 1,777,124 -0.04(-1.02%)
Nov 27, 2009 4.160 4.223 4.152 4.157 252,856 -0.14(-3.20%)
Nov 25, 2009 4.365 4.378 4.290 4.295 305,888 -0.06(-1.43%)
Nov 24, 2009 4.390 4.395 4.310 4.357 327,940 -0.04(-0.97%)
Nov 23, 2009 4.355 4.433 4.355 4.400 442,880 +0.12(+2.68%)
Nov 20, 2009 4.275 4.340 4.250 4.285 469,020 -0.04(-0.81%)
Nov 19, 2009 4.365 4.367 4.265 4.320 545,052 -0.09(-2.15%)
Nov 18, 2009 4.450 4.468 4.388 4.415 308,296 -0.04(-0.79%)
Nov 17, 2009 4.495 4.543 4.430 4.450 439,384 -0.04(-1.00%)
Nov 16, 2009 4.280 4.527 4.268 4.495 584,308 +0.24(+5.58%)
Nov 13, 2009 4.247 4.280 4.190 4.258 299,496 +0.03(+0.59%)
Nov 12, 2009 4.353 4.433 4.220 4.232 462,116 -0.12(-2.65%)
Nov 11, 2009 4.362 4.400 4.287 4.348 385,676 +0.02(+0.52%)
Nov 10, 2009 4.303 4.386 4.290 4.325 283,588 -0.01(-0.35%)
Nov 09, 2009 4.287 4.350 4.265 4.340 438,280 +0.10(+2.42%)
Nov 06, 2009 4.213 4.298 4.210 4.237 448,540 -0.03(-0.76%)
Nov 05, 2009 4.178 4.287 4.178 4.270 523,500 +0.12(+2.89%)
Nov 04, 2009 4.223 4.265 4.147 4.150 849,184 -0.02(-0.60%)
Nov 03, 2009 4.062 4.210 4.005 4.175 999,160 +0.14(+3.53%)
Nov 02, 2009 4.037 4.058 3.958 4.032 676,052 +0.01(+0.25%)
Oct 30, 2009 4.105 4.117 3.982 4.022 812,688 -0.12(-2.96%)
Oct 29, 2009 4.143 4.168 4.098 4.145 502,656 +0.03(+0.79%)
Oct 28, 2009 4.197 4.242 4.095 4.112 606,180 -0.08(-1.91%)
Oct 27, 2009 4.225 4.275 4.173 4.192 520,412 -0.01(-0.30%)
Oct 26, 2009 4.207 4.325 4.155 4.205 738,592 -0.01(-0.24%)
Oct 23, 2009 4.235 4.308 4.192 4.215 666,484 -0.07(-1.52%)
Oct 22, 2009 4.247 4.295 4.175 4.280 385,776 +0.04(+0.88%)
Oct 21, 2009 4.303 4.397 4.232 4.242 617,196 -0.06(-1.39%)
Oct 20, 2009 4.240 4.345 4.240 4.303 559,280 -0.03(-0.69%)
Oct 19, 2009 4.305 4.355 4.250 4.332 415,976 +0.05(+1.29%)
Oct 16, 2009 4.218 4.303 4.168 4.277 552,992 +0.04(+0.88%)
Oct 15, 2009 4.210 4.255 4.180 4.240 395,736 +0.01(+0.24%)
Oct 14, 2009 4.270 4.280 4.210 4.230 507,372 +0.00(+0.00%)
Oct 13, 2009 4.268 4.282 4.192 4.230 529,220 -0.05(-1.17%)
Oct 12, 2009 4.287 4.303 4.192 4.280 445,992 +0.08(+1.84%)
Oct 09, 2009 4.128 4.218 4.122 4.202 884,232 +0.07(+1.82%)
Oct 08, 2009 4.070 4.150 4.045 4.128 810,160 +0.09(+2.29%)
Oct 07, 2009 4.040 4.103 4.022 4.035 245,564 -0.04(-0.86%)
Oct 06, 2009 3.985 4.085 3.967 4.070 324,908 +0.09(+2.20%)
Oct 05, 2009 3.950 3.982 3.910 3.982 435,624 +0.06(+1.59%)
Oct 02, 2009 3.945 3.987 3.898 3.920 458,012 -0.05(-1.26%)
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.