Cognex Cp (NQ: CGNX )

74.11 USD +0.07 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 7.088 7.242 7.027 7.125 1,588,400 +0.13(+1.82%)
Jul 30, 2003 7.045 7.072 6.888 6.997 1,163,200 -0.02(-0.21%)
Jul 29, 2003 6.872 7.125 6.820 7.013 2,251,200 +0.14(+2.00%)
Jul 28, 2003 6.753 6.970 6.695 6.875 1,938,400 +0.12(+1.85%)
Jul 25, 2003 6.760 6.775 6.555 6.750 2,422,000 -0.12(-1.68%)
Jul 24, 2003 6.250 7.218 6.247 6.865 5,957,600 +0.62(+9.84%)
Jul 23, 2003 6.253 6.340 6.162 6.250 1,249,600 +0.07(+1.21%)
Jul 22, 2003 5.938 6.253 5.935 6.175 1,516,400 +0.26(+4.31%)
Jul 21, 2003 6.188 6.218 5.920 5.920 971,600 -0.24(-3.94%)
Jul 18, 2003 6.175 6.228 5.997 6.162 924,400 -0.04(-0.68%)
Jul 17, 2003 6.320 6.338 6.115 6.205 876,800 -0.15(-2.40%)
Jul 16, 2003 6.492 6.500 6.250 6.357 672,000 -0.13(-2.00%)
Jul 15, 2003 6.463 6.490 6.350 6.487 2,129,600 +0.09(+1.37%)
Jul 14, 2003 6.388 6.500 6.362 6.400 766,000 +0.11(+1.79%)
Jul 11, 2003 6.258 6.345 6.128 6.287 771,880 -0.08(-1.33%)
Jul 10, 2003 6.275 6.475 6.275 6.372 815,200 -0.11(-1.62%)
Jul 09, 2003 6.250 6.513 6.242 6.478 2,986,400 +0.16(+2.49%)
Jul 08, 2003 5.918 6.390 5.883 6.320 1,696,000 +0.30(+4.98%)
Jul 07, 2003 5.850 6.050 5.803 6.020 1,007,600 +0.27(+4.70%)
Jul 03, 2003 5.810 5.825 5.720 5.750 410,000 -0.02(-0.35%)
Jul 02, 2003 5.633 5.897 5.530 5.770 886,520 +0.15(+2.67%)
Jul 01, 2003 5.562 5.685 5.253 5.620 1,205,200 +0.03(+0.45%)
Jun 30, 2003 5.480 5.668 5.510 5.595 1,040,860 +0.11(+2.10%)
Jun 27, 2003 5.537 5.662 5.440 5.480 630,000 -0.08(-1.39%)
Jun 26, 2003 5.428 5.600 5.380 5.558 845,600 +0.15(+2.82%)
Jun 25, 2003 5.293 5.537 5.293 5.405 826,400 +0.09(+1.69%)
Jun 24, 2003 5.383 5.487 5.274 5.315 1,265,600 -0.12(-2.25%)
Jun 23, 2003 5.438 5.530 5.388 5.438 726,000 -0.03(-0.46%)
Jun 20, 2003 5.532 5.588 5.428 5.463 863,600 -0.09(-1.71%)
Jun 19, 2003 5.883 5.935 5.555 5.558 1,033,600 -0.27(-4.67%)
Jun 18, 2003 5.590 5.933 5.582 5.830 870,800 +0.23(+4.11%)
Jun 17, 2003 5.685 5.695 5.577 5.600 630,000 -0.09(-1.58%)
Jun 16, 2003 5.656 5.777 5.638 5.690 1,007,600 +0.01(+0.18%)
Jun 13, 2003 5.753 5.800 5.657 5.680 799,600 -0.10(-1.65%)
Jun 12, 2003 5.678 5.790 5.678 5.775 614,800 -0.00(-0.04%)
Jun 11, 2003 5.590 5.782 5.490 5.777 750,400 +0.19(+3.40%)
Jun 10, 2003 5.565 5.590 5.475 5.588 490,000 +0.05(+0.86%)
Jun 09, 2003 5.680 5.688 5.505 5.540 506,800 -0.13(-2.38%)
Jun 06, 2003 5.760 6.000 5.675 5.675 1,618,000 -0.19(-3.28%)
Jun 05, 2003 5.705 5.875 5.700 5.867 1,191,200 +0.10(+1.78%)
Jun 04, 2003 5.800 5.865 5.750 5.765 1,093,200 -0.01(-0.22%)
Jun 03, 2003 5.650 5.795 5.622 5.777 1,028,000 +0.08(+1.49%)
Jun 02, 2003 5.755 5.820 5.652 5.692 694,800 -0.03(-0.48%)
May 30, 2003 5.603 5.720 5.577 5.720 956,400 +0.12(+2.10%)
May 29, 2003 5.515 5.673 5.503 5.603 549,200 +0.08(+1.49%)
May 28, 2003 5.562 5.633 5.482 5.520 1,315,200 -0.06(-0.99%)
May 27, 2003 5.263 5.603 5.258 5.575 861,600 +0.17(+3.24%)
May 23, 2003 5.287 5.418 5.250 5.400 722,400 +0.09(+1.69%)
May 22, 2003 5.100 5.353 5.100 5.310 1,133,600 +0.20(+4.01%)
May 21, 2003 5.150 5.150 5.050 5.105 823,600 -0.06(-1.20%)
May 20, 2003 5.180 5.280 5.077 5.168 1,351,200 -0.01(-0.14%)
May 19, 2003 5.275 5.330 5.165 5.175 842,000 -0.21(-3.90%)
May 16, 2003 5.527 5.572 5.260 5.385 722,800 -0.21(-3.80%)
May 15, 2003 5.482 5.598 5.420 5.598 927,200 +0.08(+1.50%)
May 14, 2003 5.612 5.630 5.438 5.515 1,430,800 -0.11(-2.00%)
May 13, 2003 5.775 5.775 5.567 5.628 1,226,400 -0.14(-2.39%)
May 12, 2003 5.680 5.785 5.625 5.765 791,600 +0.12(+2.08%)
May 09, 2003 5.588 5.700 5.530 5.647 1,119,928 +0.07(+1.30%)
May 08, 2003 5.545 5.582 5.465 5.575 729,600 +0.01(+0.22%)
May 07, 2003 5.753 5.785 5.537 5.562 731,600 -0.22(-3.76%)
May 06, 2003 5.662 5.780 5.662 5.780 794,000 +0.11(+1.99%)
May 05, 2003 5.702 5.777 5.628 5.668 859,600 -0.01(-0.18%)
May 02, 2003 5.450 5.758 5.450 5.678 970,800 +0.21(+3.89%)
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.