Cognex Cp (NQ: CGNX )

74.65 USD +0.54 (+0.73%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.220 3.272 3.178 3.272 992,964 +0.05(+1.55%)
May 28, 2009 3.272 3.272 3.143 3.223 953,756 -0.04(-1.23%)
May 27, 2009 3.280 3.337 3.240 3.263 888,868 -0.05(-1.51%)
May 26, 2009 3.217 3.337 3.205 3.312 1,417,200 +0.07(+2.24%)
May 22, 2009 3.288 3.335 3.228 3.240 647,736 -0.07(-2.19%)
May 21, 2009 3.328 3.337 3.223 3.312 1,311,072 -0.02(-0.60%)
May 20, 2009 3.330 3.393 3.297 3.333 1,731,776 +0.03(+0.83%)
May 19, 2009 3.390 3.393 3.300 3.305 1,424,112 -0.07(-2.22%)
May 18, 2009 3.308 3.408 3.270 3.380 1,093,272 +0.10(+3.21%)
May 15, 2009 3.240 3.330 3.208 3.275 1,084,968 +0.02(+0.69%)
May 14, 2009 3.190 3.320 3.172 3.252 936,584 +0.09(+2.76%)
May 13, 2009 3.250 3.250 3.103 3.165 1,433,200 -0.14(-4.24%)
May 12, 2009 3.408 3.413 3.243 3.305 961,764 -0.08(-2.36%)
May 11, 2009 3.340 3.422 3.337 3.385 959,472 -0.01(-0.29%)
May 08, 2009 3.368 3.400 3.300 3.395 1,342,204 +0.07(+2.18%)
May 07, 2009 3.410 3.422 3.288 3.322 2,400,004 -0.04(-1.19%)
May 06, 2009 3.275 3.428 3.255 3.362 4,279,344 +0.11(+3.54%)
May 05, 2009 3.277 3.405 3.210 3.248 5,589,064 -0.35(-9.73%)
May 04, 2009 3.542 3.598 3.475 3.598 1,532,576 +0.08(+2.42%)
May 01, 2009 3.522 3.565 3.475 3.513 984,632 -0.00(-0.14%)
Apr 30, 2009 3.640 3.680 3.518 3.518 968,376 -0.09(-2.56%)
Apr 29, 2009 3.465 3.618 3.450 3.610 1,387,448 +0.16(+4.71%)
Apr 28, 2009 3.388 3.520 3.377 3.447 570,952 +0.03(+0.80%)
Apr 27, 2009 3.438 3.500 3.380 3.420 883,772 -0.07(-2.01%)
Apr 24, 2009 3.435 3.542 3.368 3.490 1,060,976 +0.10(+2.80%)
Apr 23, 2009 3.533 3.587 3.345 3.395 1,099,716 -0.12(-3.55%)
Apr 22, 2009 3.547 3.598 3.467 3.520 1,620,352 -0.07(-1.95%)
Apr 21, 2009 3.530 3.627 3.498 3.590 996,972 +0.04(+1.06%)
Apr 20, 2009 3.585 3.658 3.540 3.553 694,832 -0.11(-3.00%)
Apr 17, 2009 3.623 3.712 3.567 3.663 973,176 +0.05(+1.45%)
Apr 16, 2009 3.518 3.640 3.450 3.610 781,220 +0.11(+3.22%)
Apr 15, 2009 3.428 3.507 3.405 3.498 552,244 +0.04(+1.23%)
Apr 14, 2009 3.410 3.485 3.368 3.455 768,784 +0.00(+0.14%)
Apr 13, 2009 3.585 3.590 3.375 3.450 1,463,156 -0.22(-5.93%)
Apr 09, 2009 3.502 3.667 3.447 3.667 851,508 +0.25(+7.16%)
Apr 08, 2009 3.337 3.425 3.322 3.422 659,440 +0.12(+3.56%)
Apr 07, 2009 3.450 3.455 3.283 3.305 952,404 -0.18(-5.10%)
Apr 06, 2009 3.545 3.587 3.435 3.482 765,492 -0.10(-2.66%)
Apr 03, 2009 3.578 3.605 3.505 3.578 852,736 +0.00(+0.07%)
Apr 02, 2009 3.417 3.647 3.357 3.575 1,097,948 +0.23(+6.72%)
Apr 01, 2009 3.292 3.382 3.232 3.350 894,636 +0.02(+0.45%)
Mar 31, 2009 3.328 3.420 3.225 3.335 1,238,892 +0.06(+1.68%)
Mar 30, 2009 3.320 3.320 3.163 3.280 648,172 -0.20(-5.75%)
Mar 26, 2009 3.467 3.505 3.370 3.480 1,111,672 +0.07(+2.05%)
Mar 25, 2009 3.395 3.500 3.255 3.410 700,544 +0.05(+1.41%)
Mar 24, 2009 3.357 3.420 3.320 3.362 860,788 -0.03(-0.88%)
Mar 23, 2009 3.293 3.393 3.125 3.393 1,166,092 +0.27(+8.82%)
Mar 20, 2009 3.180 3.232 3.100 3.118 1,464,276 -0.03(-1.03%)
Mar 19, 2009 3.163 3.195 3.100 3.150 908,888 +0.05(+1.53%)
Mar 18, 2009 2.980 3.170 2.915 3.103 1,271,424 +0.10(+3.50%)
Mar 17, 2009 2.790 3.002 2.790 2.998 1,661,864 +0.17(+6.01%)
Mar 16, 2009 2.728 2.900 2.680 2.828 1,524,912 +0.12(+4.24%)
Mar 13, 2009 2.692 2.775 2.632 2.712 1,050,904 +0.04(+1.50%)
Mar 12, 2009 2.417 2.683 2.417 2.672 2,157,140 +0.15(+5.84%)
Mar 11, 2009 2.527 2.610 2.400 2.525 812,960 +0.02(+0.70%)
Mar 10, 2009 2.435 2.572 2.428 2.507 1,131,984 +0.12(+5.03%)
Mar 09, 2009 2.453 2.495 2.365 2.388 913,848 -0.10(-4.02%)
Mar 06, 2009 2.510 2.535 2.417 2.487 1,300,588 -0.00(-0.10%)
Mar 05, 2009 2.550 2.592 2.487 2.490 1,140,332 -0.12(-4.60%)
Mar 04, 2009 2.583 2.672 2.458 2.610 1,864,724 -0.05(-1.88%)
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.