Cognex Cp (NQ: CGNX )

85.43 USD -0.63 (-0.74%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.480 6.630 6.418 6.550 1,340,400 +0.00(+0.08%)
Sep 29, 2004 6.290 6.545 6.290 6.545 1,698,800 +0.22(+3.52%)
Sep 28, 2004 6.188 6.335 6.188 6.322 2,992,800 +0.09(+1.53%)
Sep 27, 2004 6.213 6.277 6.165 6.228 4,446,800 -0.01(-0.24%)
Sep 24, 2004 5.885 6.370 5.875 6.242 6,152,000 +0.19(+3.18%)
Sep 23, 2004 6.650 6.675 5.925 6.050 8,639,200 -0.71(-10.44%)
Sep 22, 2004 6.980 6.982 6.755 6.755 1,134,000 -0.32(-4.49%)
Sep 21, 2004 7.125 7.188 6.940 7.072 1,352,000 -0.01(-0.11%)
Sep 20, 2004 7.013 7.110 6.918 7.080 1,128,800 +0.05(+0.78%)
Sep 17, 2004 7.070 7.205 6.888 7.025 1,189,200 -0.02(-0.25%)
Sep 16, 2004 7.013 7.075 6.973 7.043 674,000 +0.07(+0.97%)
Sep 15, 2004 7.095 7.095 6.845 6.975 1,513,600 -0.12(-1.73%)
Sep 14, 2004 7.040 7.150 6.995 7.098 1,165,200 -0.01(-0.18%)
Sep 13, 2004 7.037 7.125 6.980 7.110 1,223,200 +0.08(+1.17%)
Sep 10, 2004 6.742 7.053 6.600 7.027 1,542,400 +0.27(+4.03%)
Sep 09, 2004 6.605 6.785 6.532 6.755 1,763,600 +0.16(+2.35%)
Sep 08, 2004 6.795 6.848 6.577 6.600 1,710,000 -0.24(-3.44%)
Sep 07, 2004 6.883 6.992 6.793 6.835 1,027,600 -0.03(-0.36%)
Sep 03, 2004 7.112 7.125 6.747 6.860 891,200 -0.30(-4.26%)
Sep 02, 2004 6.918 7.175 6.885 7.165 858,800 +0.23(+3.35%)
Sep 01, 2004 6.670 6.938 6.670 6.933 791,600 +0.24(+3.59%)
Aug 31, 2004 6.900 6.915 6.617 6.692 1,594,400 -0.18(-2.65%)
Aug 30, 2004 7.045 7.045 6.865 6.875 657,200 -0.17(-2.48%)
Aug 27, 2004 6.952 7.088 6.933 7.050 506,800 +0.06(+0.82%)
Aug 26, 2004 7.082 7.085 6.907 6.992 1,046,400 -0.14(-2.00%)
Aug 25, 2004 7.037 7.138 6.893 7.135 712,000 +0.10(+1.49%)
Aug 24, 2004 7.072 7.095 6.960 7.030 1,768,000 +0.03(+0.39%)
Aug 23, 2004 7.122 7.125 6.952 7.003 858,400 -0.04(-0.64%)
Aug 20, 2004 6.838 7.110 6.820 7.048 907,200 +0.17(+2.42%)
Aug 19, 2004 6.978 6.978 6.777 6.881 1,047,200 -0.10(-1.38%)
Aug 18, 2004 6.540 6.980 6.485 6.978 2,229,600 +0.38(+5.80%)
Aug 17, 2004 6.475 6.638 6.435 6.595 2,775,200 +0.12(+1.85%)
Aug 16, 2004 6.317 6.513 6.317 6.475 1,795,600 +0.10(+1.65%)
Aug 13, 2004 6.433 6.492 6.287 6.370 1,918,800 -0.04(-0.55%)
Aug 12, 2004 6.520 6.588 6.378 6.405 2,452,000 -0.16(-2.40%)
Aug 11, 2004 6.817 6.830 6.520 6.562 4,826,000 -0.38(-5.47%)
Aug 10, 2004 6.760 6.963 6.740 6.942 4,580,400 +0.18(+2.70%)
Aug 09, 2004 6.775 6.832 6.713 6.760 2,191,200 -0.02(-0.22%)
Aug 06, 2004 7.037 7.037 6.775 6.775 1,475,200 -0.35(-4.91%)
Aug 05, 2004 7.035 7.210 7.035 7.125 1,716,000 +0.07(+0.96%)
Aug 04, 2004 7.200 7.225 6.990 7.058 1,352,400 -0.12(-1.67%)
Aug 03, 2004 7.277 7.277 7.115 7.178 1,264,800 -0.04(-0.55%)
Aug 02, 2004 7.435 7.450 7.100 7.218 1,672,800 -0.30(-4.02%)
Jul 30, 2004 7.242 7.700 7.115 7.520 2,571,600 +0.27(+3.69%)
Jul 29, 2004 7.112 7.298 7.025 7.253 3,494,400 +0.19(+2.73%)
Jul 28, 2004 7.035 7.112 6.950 7.060 1,676,000 -0.02(-0.25%)
Jul 27, 2004 6.987 7.107 6.987 7.077 2,736,000 +0.06(+0.89%)
Jul 26, 2004 7.082 7.223 6.947 7.015 2,585,600 -0.08(-1.20%)
Jul 23, 2004 7.168 7.242 7.010 7.100 2,349,200 -0.11(-1.49%)
Jul 22, 2004 6.872 7.263 6.870 7.207 2,998,400 +0.15(+2.13%)
Jul 21, 2004 7.395 7.625 7.050 7.058 5,232,800 -0.25(-3.45%)
Jul 20, 2004 7.732 7.742 6.525 7.310 25,580,000 -0.91(-11.07%)
Jul 19, 2004 8.102 8.463 8.033 8.220 2,822,800 +0.20(+2.46%)
Jul 16, 2004 8.105 8.150 7.987 8.023 1,794,800 -0.03(-0.43%)
Jul 15, 2004 8.085 8.232 8.057 8.057 753,200 +0.03(+0.37%)
Jul 14, 2004 8.178 8.248 7.955 8.027 2,401,200 -0.25(-3.05%)
Jul 13, 2004 8.260 8.408 8.260 8.280 709,600 +0.05(+0.64%)
Jul 12, 2004 8.855 8.905 8.227 8.227 3,099,200 -0.67(-7.50%)
Jul 09, 2004 9.035 9.178 8.860 8.895 1,712,000 -0.12(-1.28%)
Jul 08, 2004 8.980 9.188 8.930 9.010 1,414,800 +0.00(+0.03%)
Jul 07, 2004 9.030 9.170 9.008 9.008 1,512,400 -0.02(-0.19%)
Jul 06, 2004 9.265 9.265 8.998 9.025 1,615,200 -0.25(-2.72%)
Jul 02, 2004 9.352 9.352 9.162 9.277 1,703,600 +0.00(+0.00%)
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.