Cognex Cp (NQ: CGNX )

86.06 USD +1.65 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.965 7.025 6.765 6.775 1,292,780 -0.30(-4.24%)
Sep 29, 2011 7.055 7.175 6.755 7.075 787,324 +0.19(+2.72%)
Sep 28, 2011 7.370 7.473 6.880 6.888 1,134,720 -0.48(-6.55%)
Sep 27, 2011 7.308 7.550 7.156 7.370 1,097,288 +0.24(+3.37%)
Sep 26, 2011 6.960 7.147 6.808 7.130 1,268,900 +0.22(+3.18%)
Sep 23, 2011 6.605 7.013 6.543 6.910 1,394,952 +0.29(+4.38%)
Sep 22, 2011 6.710 6.775 6.505 6.620 2,120,240 -0.36(-5.19%)
Sep 21, 2011 7.228 7.357 6.960 6.982 958,936 -0.23(-3.16%)
Sep 20, 2011 7.327 7.412 7.205 7.210 1,193,588 -0.14(-1.87%)
Sep 19, 2011 7.383 7.430 7.197 7.348 1,143,508 -0.19(-2.52%)
Sep 16, 2011 7.470 7.570 7.295 7.537 1,671,076 +0.14(+1.93%)
Sep 15, 2011 7.490 7.490 7.205 7.395 1,184,048 -0.01(-0.07%)
Sep 14, 2011 7.270 7.572 7.053 7.400 2,317,040 +0.22(+2.99%)
Sep 13, 2011 7.090 7.220 6.990 7.185 1,214,444 +0.06(+0.84%)
Sep 12, 2011 6.957 7.130 6.910 7.125 1,381,100 +0.06(+0.85%)
Sep 09, 2011 7.308 7.404 6.960 7.065 1,834,208 -0.32(-4.30%)
Sep 08, 2011 7.515 7.710 7.365 7.383 1,788,772 -0.22(-2.89%)
Sep 07, 2011 7.497 7.628 7.400 7.603 1,037,680 +0.22(+3.05%)
Sep 06, 2011 7.133 7.390 7.010 7.378 1,876,264 -0.03(-0.37%)
Sep 02, 2011 7.607 7.737 7.353 7.405 1,438,524 -0.37(-4.79%)
Sep 01, 2011 8.050 8.162 7.758 7.777 2,237,248 -0.22(-2.78%)
Aug 31, 2011 8.828 8.828 7.942 8.000 3,130,044 -0.94(-10.49%)
Aug 30, 2011 8.750 9.110 8.676 8.938 2,645,900 +0.10(+1.13%)
Aug 29, 2011 8.543 8.900 8.454 8.838 1,262,216 +0.39(+4.65%)
Aug 26, 2011 8.020 8.488 7.878 8.445 765,904 +0.35(+4.29%)
Aug 25, 2011 8.307 8.325 8.070 8.098 1,205,504 -0.13(-1.55%)
Aug 24, 2011 7.990 8.258 7.905 8.225 1,098,872 +0.20(+2.43%)
Aug 23, 2011 7.513 8.053 7.482 8.030 1,889,104 +0.57(+7.64%)
Aug 22, 2011 7.725 7.725 7.447 7.460 2,002,172 -0.04(-0.53%)
Aug 19, 2011 7.300 7.673 7.280 7.500 1,409,952 +0.04(+0.47%)
Aug 18, 2011 7.867 7.867 7.418 7.465 1,271,580 -0.72(-8.77%)
Aug 17, 2011 8.280 8.365 8.105 8.182 751,532 -0.07(-0.88%)
Aug 16, 2011 8.148 8.365 8.015 8.255 1,490,560 +0.01(+0.09%)
Aug 15, 2011 8.095 8.250 7.957 8.248 613,300 +0.23(+2.90%)
Aug 12, 2011 7.853 8.072 7.638 8.015 1,053,048 +0.23(+2.92%)
Aug 11, 2011 7.370 7.928 7.338 7.787 1,296,816 +0.48(+6.53%)
Aug 10, 2011 7.675 7.782 7.295 7.310 1,545,588 -0.65(-8.11%)
Aug 09, 2011 7.782 7.985 7.232 7.955 1,918,044 +0.49(+6.49%)
Aug 08, 2011 7.875 8.145 7.423 7.470 2,459,748 -0.70(-8.54%)
Aug 05, 2011 8.498 8.508 8.002 8.168 1,476,548 -0.24(-2.88%)
Aug 04, 2011 8.867 8.899 8.410 8.410 1,632,280 -0.57(-6.32%)
Aug 03, 2011 8.912 9.113 8.793 8.977 1,732,952 +0.06(+0.73%)
Aug 02, 2011 8.750 9.373 8.598 8.912 5,274,652 +0.67(+8.16%)
Aug 01, 2011 8.665 8.738 8.135 8.240 1,597,908 -0.25(-2.92%)
Jul 29, 2011 8.428 8.605 8.303 8.488 794,008 -0.01(-0.12%)
Jul 28, 2011 8.475 8.613 8.475 8.498 627,060 +0.03(+0.38%)
Jul 27, 2011 8.842 8.848 8.443 8.465 1,277,720 -0.46(-5.21%)
Jul 26, 2011 9.037 9.135 8.910 8.930 517,264 -0.13(-1.46%)
Jul 25, 2011 8.982 9.150 8.877 9.062 434,368 -0.05(-0.60%)
Jul 22, 2011 9.120 9.162 9.065 9.117 637,144 -0.05(-0.60%)
Jul 21, 2011 9.075 9.225 8.952 9.172 1,212,612 +0.12(+1.38%)
Jul 20, 2011 9.085 9.107 8.870 9.047 937,928 -0.05(-0.60%)
Jul 19, 2011 8.820 9.102 8.720 9.102 1,068,816 +0.38(+4.36%)
Jul 18, 2011 8.685 8.745 8.637 8.723 744,820 -0.03(-0.37%)
Jul 15, 2011 8.682 8.775 8.668 8.755 966,636 +0.09(+0.98%)
Jul 14, 2011 8.750 8.790 8.592 8.670 961,480 -0.07(-0.77%)
Jul 13, 2011 8.615 8.830 8.467 8.738 586,748 +0.19(+2.16%)
Jul 12, 2011 8.820 8.870 8.515 8.553 1,118,032 -0.31(-3.55%)
Jul 11, 2011 8.953 9.025 8.822 8.867 516,752 -0.23(-2.53%)
Jul 08, 2011 8.990 9.117 8.918 9.098 659,252 -0.06(-0.68%)
Jul 07, 2011 9.075 9.170 9.028 9.160 710,212 +0.15(+1.69%)
Jul 06, 2011 8.973 9.020 8.895 9.008 466,740 +0.03(+0.33%)
Jul 05, 2011 9.053 9.057 8.875 8.977 613,264 -0.02(-0.22%)
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.