Cognex Cp (NQ: CGNX )

90.39 USD +1.04 (+1.16%)
Streaming Delayed Price Updated: 2:33 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.755 7.930 7.755 7.912 750,464 +0.36(+4.73%)
Jun 28, 2012 7.515 7.620 7.490 7.555 866,424 -0.03(-0.36%)
Jun 27, 2012 7.492 7.625 7.435 7.582 1,520,012 +0.07(+1.00%)
Jun 26, 2012 7.655 7.670 7.415 7.508 2,023,060 -0.17(-2.18%)
Jun 25, 2012 7.810 7.904 7.655 7.675 533,240 -0.27(-3.43%)
Jun 22, 2012 7.990 8.020 7.920 7.947 2,300,972 +0.02(+0.27%)
Jun 21, 2012 8.060 8.102 7.885 7.926 880,568 -0.13(-1.66%)
Jun 20, 2012 8.165 8.202 8.015 8.060 655,152 -0.10(-1.26%)
Jun 19, 2012 8.050 8.240 8.020 8.162 1,340,996 +0.14(+1.78%)
Jun 18, 2012 8.053 8.078 7.957 8.020 1,284,580 -0.07(-0.80%)
Jun 15, 2012 8.120 8.165 8.060 8.085 1,577,640 -0.09(-1.13%)
Jun 14, 2012 8.137 8.277 8.123 8.178 666,044 +0.03(+0.37%)
Jun 13, 2012 8.320 8.373 8.113 8.148 978,216 -0.21(-2.54%)
Jun 12, 2012 8.320 8.390 8.195 8.360 785,056 +0.09(+1.09%)
Jun 11, 2012 8.613 8.700 8.270 8.270 1,341,540 -0.31(-3.61%)
Jun 08, 2012 8.473 8.600 8.390 8.580 884,968 +0.06(+0.76%)
Jun 07, 2012 8.655 8.723 8.460 8.515 1,116,740 +0.02(+0.24%)
Jun 06, 2012 8.268 8.518 8.268 8.495 2,496,764 +0.28(+3.38%)
Jun 05, 2012 8.180 8.258 8.102 8.217 1,248,556 -0.04(-0.54%)
Jun 04, 2012 8.473 8.550 8.197 8.262 1,358,880 -0.19(-2.25%)
Jun 01, 2012 8.502 8.740 8.435 8.453 1,165,412 -0.29(-3.37%)
May 31, 2012 8.838 8.874 8.618 8.748 807,296 -0.10(-1.13%)
May 30, 2012 9.018 9.027 8.835 8.848 797,156 -0.32(-3.49%)
May 29, 2012 9.080 9.245 9.023 9.168 362,504 +0.17(+1.86%)
May 25, 2012 9.105 9.107 8.960 9.000 459,232 -0.09(-0.99%)
May 24, 2012 9.092 9.127 8.980 9.090 726,932 +0.02(+0.17%)
May 23, 2012 8.840 9.110 8.803 9.075 1,005,320 +0.11(+1.20%)
May 22, 2012 8.932 8.998 8.885 8.967 807,372 +0.05(+0.53%)
May 21, 2012 8.635 8.920 8.557 8.920 860,292 +0.33(+3.84%)
May 18, 2012 8.625 8.750 8.530 8.590 902,932 -0.05(-0.61%)
May 17, 2012 8.883 8.920 8.643 8.643 581,956 -0.23(-2.62%)
May 16, 2012 9.092 9.113 8.857 8.875 725,468 -0.19(-2.04%)
May 15, 2012 9.110 9.250 9.033 9.060 767,264 -0.03(-0.30%)
May 14, 2012 8.860 9.133 8.750 9.088 1,283,508 +0.06(+0.72%)
May 11, 2012 9.018 9.203 9.002 9.023 540,928 -0.09(-1.04%)
May 10, 2012 9.197 9.227 9.060 9.117 782,576 +0.02(+0.25%)
May 09, 2012 9.057 9.182 8.973 9.095 898,340 -0.05(-0.60%)
May 08, 2012 9.125 9.193 9.002 9.150 780,796 -0.07(-0.81%)
May 07, 2012 9.235 9.350 9.193 9.225 599,764 -0.05(-0.51%)
May 04, 2012 9.670 9.670 9.268 9.273 966,196 -0.47(-4.82%)
May 03, 2012 9.960 9.973 9.732 9.742 1,140,744 -0.26(-2.58%)
May 02, 2012 9.877 10.18 9.770 10.00 2,548,380 -0.30(-2.91%)
May 01, 2012 10.26 10.59 10.00 10.30 1,853,168 +0.24(+2.36%)
Apr 30, 2012 9.912 10.12 9.810 10.06 1,384,872 +0.15(+1.54%)
Apr 27, 2012 10.08 10.08 9.875 9.910 1,472,724 -0.16(-1.59%)
Apr 26, 2012 9.840 10.11 9.793 10.07 774,292 +0.18(+1.85%)
Apr 25, 2012 9.805 9.902 9.780 9.887 863,980 +0.26(+2.73%)
Apr 24, 2012 9.665 9.765 9.578 9.625 713,916 -0.03(-0.26%)
Apr 23, 2012 9.748 9.810 9.502 9.650 990,024 -0.21(-2.15%)
Apr 20, 2012 10.03 10.06 9.850 9.863 765,352 +0.08(+0.82%)
Apr 19, 2012 9.988 10.12 9.723 9.783 848,256 -0.22(-2.17%)
Apr 18, 2012 10.01 10.06 9.828 10.00 1,034,448 -0.05(-0.47%)
Apr 17, 2012 9.975 10.22 9.975 10.05 1,146,484 +0.14(+1.41%)
Apr 16, 2012 9.910 9.967 9.770 9.908 1,350,532 -0.02(-0.23%)
Apr 13, 2012 10.16 10.27 9.845 9.930 1,540,852 -0.31(-3.00%)
Apr 12, 2012 10.17 10.47 10.12 10.24 1,025,940 +0.06(+0.61%)
Apr 11, 2012 10.14 10.19 9.992 10.18 665,632 +0.16(+1.57%)
Apr 10, 2012 10.23 10.27 9.965 10.02 657,536 -0.23(-2.29%)
Apr 09, 2012 10.24 10.32 10.07 10.25 454,604 -0.18(-1.75%)
Apr 05, 2012 10.43 10.51 10.38 10.44 407,732 -0.07(-0.68%)
Apr 04, 2012 10.57 10.68 10.44 10.51 447,928 -0.24(-2.20%)
Apr 03, 2012 10.82 10.96 10.69 10.74 472,848 -0.13(-1.24%)
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.