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 (%)
Apr 29, 2005 5.433 5.565 5.370 5.460 2,043,144 +0.04(+0.65%)
Apr 28, 2005 5.482 5.518 5.400 5.425 1,073,372 -0.10(-1.85%)
Apr 27, 2005 5.543 5.543 5.350 5.527 1,922,236 -0.02(-0.32%)
Apr 26, 2005 5.725 5.742 5.513 5.545 1,913,768 -0.17(-2.93%)
Apr 25, 2005 5.780 5.860 5.700 5.713 1,228,672 -0.09(-1.51%)
Apr 22, 2005 5.933 5.933 5.742 5.800 786,228 -0.14(-2.36%)
Apr 21, 2005 5.995 6.032 5.875 5.940 1,089,320 +0.03(+0.51%)
Apr 20, 2005 6.093 6.130 5.890 5.910 1,067,660 -0.08(-1.29%)
Apr 19, 2005 5.905 6.008 5.893 5.987 695,784 +0.13(+2.18%)
Apr 18, 2005 5.827 5.950 5.800 5.860 994,136 +0.03(+0.56%)
Apr 15, 2005 5.968 6.000 5.810 5.827 1,123,048 -0.11(-1.89%)
Apr 14, 2005 6.150 6.175 5.925 5.940 1,535,376 -0.20(-3.34%)
Apr 13, 2005 6.265 6.277 6.090 6.145 1,206,368 -0.14(-2.27%)
Apr 12, 2005 6.250 6.308 6.100 6.287 780,460 +0.02(+0.36%)
Apr 11, 2005 6.485 6.487 6.263 6.265 963,236 -0.21(-3.24%)
Apr 08, 2005 6.553 6.553 6.412 6.475 961,696 -0.06(-0.92%)
Apr 07, 2005 6.385 6.543 6.338 6.535 919,056 +0.12(+1.95%)
Apr 06, 2005 6.310 6.428 6.265 6.410 1,424,756 +0.16(+2.56%)
Apr 05, 2005 6.240 6.327 6.180 6.250 785,520 +0.01(+0.12%)
Apr 04, 2005 6.277 6.308 6.205 6.242 1,304,764 -0.04(-0.68%)
Apr 01, 2005 6.263 6.335 6.147 6.285 1,693,264 +0.07(+1.05%)
Mar 31, 2005 6.228 6.250 6.082 6.220 1,129,660 +0.04(+0.57%)
Mar 30, 2005 6.037 6.195 6.035 6.185 1,055,432 +0.19(+3.17%)
Mar 29, 2005 6.140 6.152 5.980 5.995 1,051,112 -0.17(-2.80%)
Mar 28, 2005 6.195 6.300 6.165 6.168 655,620 -0.03(-0.52%)
Mar 24, 2005 6.293 6.367 6.200 6.200 861,472 -0.08(-1.31%)
Mar 23, 2005 6.370 6.428 6.275 6.282 718,376 -0.09(-1.37%)
Mar 22, 2005 6.478 6.565 6.360 6.370 353,352 -0.05(-0.74%)
Mar 21, 2005 6.383 6.487 6.357 6.418 424,236 +0.01(+0.08%)
Mar 18, 2005 6.460 6.475 6.353 6.412 1,053,916 -0.03(-0.39%)
Mar 17, 2005 6.593 6.593 6.397 6.438 909,776 -0.12(-1.87%)
Mar 16, 2005 6.603 6.683 6.515 6.560 653,072 -0.06(-0.87%)
Mar 15, 2005 6.742 6.843 6.605 6.617 800,000 -0.13(-1.96%)
Mar 14, 2005 6.692 6.867 6.668 6.750 654,236 +0.03(+0.37%)
Mar 11, 2005 6.815 6.895 6.655 6.725 653,716 -0.10(-1.47%)
Mar 10, 2005 6.770 6.875 6.728 6.825 2,203,576 +0.11(+1.64%)
Mar 09, 2005 7.015 7.015 6.713 6.715 1,381,968 -0.26(-3.73%)
Mar 08, 2005 7.040 7.080 6.918 6.975 1,253,724 -0.08(-1.06%)
Mar 07, 2005 6.992 7.107 6.942 7.050 1,135,356 +0.08(+1.11%)
Mar 04, 2005 6.955 7.027 6.897 6.973 1,471,424 +0.06(+0.87%)
Mar 03, 2005 6.957 7.005 6.867 6.912 792,480 +0.00(+0.04%)
Mar 02, 2005 6.987 7.070 6.895 6.910 730,216 -0.14(-1.95%)
Mar 01, 2005 6.928 7.075 6.928 7.048 731,696 +0.12(+1.77%)
Feb 28, 2005 7.062 7.062 6.872 6.925 750,880 -0.14(-1.98%)
Feb 25, 2005 6.965 7.065 6.915 7.065 812,032 +0.11(+1.58%)
Feb 24, 2005 6.820 6.987 6.770 6.955 1,956,168 +0.08(+1.16%)
Feb 23, 2005 6.923 6.925 6.758 6.875 1,117,996 +0.03(+0.36%)
Feb 22, 2005 6.950 6.990 6.827 6.850 1,572,876 -0.15(-2.07%)
Feb 18, 2005 7.040 7.080 6.940 6.995 664,544 -0.01(-0.18%)
Feb 17, 2005 7.048 7.110 6.975 7.008 997,544 -0.06(-0.85%)
Feb 16, 2005 7.000 7.100 6.920 7.067 1,124,052 -0.01(-0.11%)
Feb 15, 2005 7.008 7.100 6.963 7.075 783,912 +0.06(+0.86%)
Feb 14, 2005 7.080 7.107 6.957 7.015 1,031,592 -0.05(-0.67%)
Feb 11, 2005 6.747 7.080 6.702 7.062 1,108,156 +0.31(+4.55%)
Feb 10, 2005 6.750 6.822 6.643 6.755 935,544 +0.00(+0.07%)
Feb 09, 2005 6.853 6.997 6.710 6.750 1,107,948 -0.19(-2.77%)
Feb 08, 2005 6.697 6.942 6.665 6.942 1,072,124 +0.25(+3.77%)
Feb 07, 2005 6.625 6.787 6.625 6.690 964,132 -0.04(-0.59%)
Feb 04, 2005 6.515 6.730 6.515 6.730 942,272 +0.19(+2.91%)
Feb 03, 2005 6.522 6.540 6.473 6.540 955,600 -0.04(-0.53%)
Feb 02, 2005 6.628 6.638 6.492 6.575 993,620 -0.01(-0.11%)
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.