Cognex Cp (NQ: CGNX )

85.33 USD -0.52 (-0.61%)
Streaming Delayed Price Updated: 2:52 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 7.445 7.463 7.355 7.355 532,136 -0.12(-1.57%)
Dec 30, 2010 7.527 7.647 7.465 7.473 374,560 -0.08(-1.06%)
Dec 29, 2010 7.565 7.575 7.400 7.553 442,160 -0.02(-0.26%)
Dec 28, 2010 7.670 7.678 7.523 7.572 390,252 -0.12(-1.59%)
Dec 27, 2010 7.675 7.700 7.545 7.695 269,540 -0.02(-0.23%)
Dec 23, 2010 7.695 7.782 7.668 7.713 229,392 -0.01(-0.19%)
Dec 22, 2010 7.885 7.902 7.683 7.728 465,976 -0.13(-1.69%)
Dec 21, 2010 7.820 7.907 7.795 7.860 484,372 +0.08(+0.96%)
Dec 20, 2010 7.775 7.900 7.758 7.785 742,140 +0.01(+0.13%)
Dec 17, 2010 7.805 7.827 7.600 7.775 1,698,688 -0.03(-0.38%)
Dec 16, 2010 7.753 7.827 7.643 7.805 681,524 +0.09(+1.17%)
Dec 15, 2010 7.665 7.840 7.615 7.715 1,029,808 +0.07(+0.95%)
Dec 14, 2010 7.625 7.785 7.555 7.643 1,854,704 +0.03(+0.43%)
Dec 13, 2010 7.213 7.737 7.197 7.610 6,781,636 +0.36(+4.89%)
Dec 10, 2010 7.235 7.255 7.213 7.255 1,094,020 +0.01(+0.17%)
Dec 09, 2010 7.232 7.250 7.200 7.242 573,788 +0.05(+0.73%)
Dec 08, 2010 7.152 7.225 7.095 7.190 586,916 +0.06(+0.89%)
Dec 07, 2010 7.190 7.232 7.090 7.126 853,864 +0.02(+0.26%)
Dec 06, 2010 7.205 7.205 7.103 7.107 674,760 -0.11(-1.46%)
Dec 03, 2010 7.145 7.250 7.053 7.213 571,812 +0.04(+0.52%)
Dec 02, 2010 7.160 7.205 7.077 7.175 591,492 +0.02(+0.24%)
Dec 01, 2010 7.128 7.280 7.100 7.157 1,021,832 +0.15(+2.21%)
Nov 30, 2010 7.150 7.215 6.987 7.003 1,425,316 -0.24(-3.35%)
Nov 29, 2010 7.197 7.300 7.147 7.245 328,476 -0.03(-0.38%)
Nov 26, 2010 7.250 7.320 7.110 7.272 148,152 -0.04(-0.55%)
Nov 24, 2010 7.295 7.312 7.312 7.312 634,156 +0.08(+1.07%)
Nov 23, 2010 7.125 7.247 7.085 7.235 511,476 -0.07(-0.96%)
Nov 22, 2010 7.180 7.322 7.078 7.305 514,188 +0.06(+0.90%)
Nov 19, 2010 7.237 7.250 7.135 7.240 668,376 +0.00(+0.03%)
Nov 18, 2010 7.220 7.338 7.215 7.237 385,932 +0.08(+1.12%)
Nov 17, 2010 7.000 7.178 6.952 7.157 982,212 +0.15(+2.14%)
Nov 16, 2010 6.973 7.018 6.745 7.008 1,446,064 -0.02(-0.25%)
Nov 15, 2010 7.138 7.175 6.982 7.025 511,300 -0.06(-0.81%)
Nov 12, 2010 7.178 7.282 7.045 7.082 471,596 -0.18(-2.44%)
Nov 11, 2010 7.303 7.330 7.170 7.260 642,788 -0.19(-2.58%)
Nov 10, 2010 7.242 7.452 7.213 7.452 1,268,692 +0.19(+2.69%)
Nov 09, 2010 7.320 7.320 7.220 7.258 699,340 -0.06(-0.82%)
Nov 08, 2010 7.195 7.350 7.165 7.317 1,208,976 -0.08(-1.08%)
Nov 05, 2010 7.350 7.397 7.253 7.397 851,784 +0.11(+1.47%)
Nov 04, 2010 7.312 7.360 7.228 7.290 2,262,924 +0.13(+1.78%)
Nov 03, 2010 7.140 7.237 6.918 7.162 2,642,852 -0.22(-3.01%)
Nov 02, 2010 7.150 7.485 7.075 7.385 6,059,352 +0.71(+10.72%)
Nov 01, 2010 6.678 6.750 6.553 6.670 862,732 -0.00(-0.07%)
Oct 29, 2010 6.590 6.705 6.567 6.675 534,912 +0.05(+0.79%)
Oct 28, 2010 6.700 6.700 6.518 6.622 466,048 -0.07(-1.08%)
Oct 27, 2010 6.735 6.735 6.570 6.695 680,664 -0.06(-0.92%)
Oct 25, 2010 6.827 6.860 6.617 6.758 939,104 -0.03(-0.48%)
Oct 22, 2010 6.673 6.845 6.673 6.790 645,392 +0.12(+1.84%)
Oct 21, 2010 6.850 6.888 6.565 6.668 720,332 -0.15(-2.24%)
Oct 20, 2010 6.662 6.893 6.662 6.820 807,456 +0.18(+2.63%)
Oct 19, 2010 6.825 6.923 6.585 6.645 817,676 -0.29(-4.22%)
Oct 18, 2010 6.787 6.968 6.760 6.938 519,056 +0.16(+2.40%)
Oct 15, 2010 6.865 6.865 6.718 6.775 797,140 -0.01(-0.11%)
Oct 14, 2010 6.902 6.948 6.730 6.782 803,160 -0.14(-1.95%)
Oct 13, 2010 6.798 6.975 6.720 6.918 954,180 +0.16(+2.37%)
Oct 12, 2010 6.850 6.850 6.725 6.758 1,064,996 -0.09(-1.35%)
Oct 11, 2010 6.753 6.997 6.715 6.850 1,499,576 +0.12(+1.86%)
Oct 08, 2010 6.562 6.782 6.473 6.725 1,043,744 +0.16(+2.48%)
Oct 07, 2010 6.595 6.720 6.537 6.562 1,358,788 -0.01(-0.15%)
Oct 06, 2010 6.673 6.673 6.500 6.572 1,639,556 -0.23(-3.42%)
Oct 05, 2010 6.550 6.857 6.505 6.805 1,846,576 +0.31(+4.73%)
Oct 04, 2010 6.503 6.615 6.478 6.497 1,178,420 -0.05(-0.80%)
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.