Cognex Cp (NQ: CGNX )

76.36 USD -1.22 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.478 5.510 5.420 5.455 1,364,860 -0.04(-0.68%)
Jan 30, 2007 5.415 5.540 5.372 5.492 1,560,348 +0.08(+1.43%)
Jan 29, 2007 5.492 5.492 5.348 5.415 2,056,008 -0.09(-1.68%)
Jan 26, 2007 5.555 5.617 5.468 5.508 1,534,420 -0.03(-0.54%)
Jan 25, 2007 5.615 5.665 5.520 5.537 2,428,800 -0.05(-0.85%)
Jan 24, 2007 5.735 6.030 5.500 5.585 5,740,692 -0.31(-5.22%)
Jan 23, 2007 5.803 5.963 5.763 5.893 1,153,900 +0.02(+0.38%)
Jan 22, 2007 5.838 5.915 5.793 5.870 795,540 -0.01(-0.13%)
Jan 19, 2007 5.850 5.912 5.827 5.878 1,647,628 +0.03(+0.47%)
Jan 18, 2007 5.978 6.013 5.785 5.850 2,025,152 -0.20(-3.35%)
Jan 17, 2007 5.968 6.165 5.968 6.053 1,222,440 +0.04(+0.58%)
Jan 16, 2007 6.143 6.213 5.990 6.018 985,992 -0.09(-1.55%)
Jan 12, 2007 6.048 6.143 6.025 6.112 574,788 +0.05(+0.82%)
Jan 11, 2007 6.005 6.147 6.005 6.062 636,072 +0.05(+0.92%)
Jan 10, 2007 5.897 6.045 5.895 6.008 737,076 +0.06(+0.97%)
Jan 09, 2007 6.005 6.037 5.905 5.950 998,136 -0.06(-1.08%)
Jan 08, 2007 5.938 6.043 5.897 6.015 897,720 +0.08(+1.31%)
Jan 05, 2007 6.067 6.107 5.915 5.938 838,772 -0.17(-2.78%)
Jan 04, 2007 6.025 6.125 5.957 6.107 608,112 +0.06(+0.99%)
Jan 03, 2007 5.985 6.088 5.954 6.048 873,516 +0.09(+1.55%)
Dec 29, 2006 6.055 6.103 5.930 5.955 778,712 -0.10(-1.65%)
Dec 28, 2006 6.060 6.122 6.015 6.055 670,216 -0.02(-0.37%)
Dec 27, 2006 5.945 6.080 5.940 6.077 870,056 +0.15(+2.53%)
Dec 26, 2006 5.830 5.957 5.830 5.928 844,196 +0.08(+1.37%)
Dec 22, 2006 5.845 5.870 5.775 5.848 594,968 +0.01(+0.21%)
Dec 21, 2006 5.817 5.905 5.800 5.835 660,732 +0.01(+0.21%)
Dec 20, 2006 5.780 5.925 5.740 5.822 771,552 +0.07(+1.26%)
Dec 19, 2006 5.775 5.785 5.673 5.750 1,148,048 -0.04(-0.73%)
Dec 18, 2006 5.835 5.883 5.790 5.793 905,856 -0.03(-0.60%)
Dec 15, 2006 5.820 5.928 5.790 5.827 1,825,216 -0.02(-0.34%)
Dec 14, 2006 5.838 5.902 5.810 5.848 1,047,992 +0.03(+0.56%)
Dec 13, 2006 5.857 5.912 5.775 5.815 941,572 -0.01(-0.17%)
Dec 12, 2006 5.867 5.888 5.770 5.825 475,776 -0.03(-0.47%)
Dec 11, 2006 5.905 5.942 5.822 5.853 806,592 -0.03(-0.55%)
Dec 08, 2006 5.843 5.963 5.812 5.885 704,676 +0.01(+0.26%)
Dec 07, 2006 6.003 6.005 5.830 5.870 942,784 -0.12(-2.00%)
Dec 06, 2006 6.020 6.067 5.978 5.990 760,396 -0.05(-0.91%)
Dec 05, 2006 6.058 6.098 5.955 6.045 650,400 -0.02(-0.37%)
Dec 04, 2006 5.950 6.112 5.950 6.067 1,120,956 +0.10(+1.76%)
Dec 01, 2006 6.115 6.115 5.890 5.963 1,281,420 -0.15(-2.45%)
Nov 30, 2006 6.185 6.192 6.090 6.112 1,362,000 -0.07(-1.13%)
Nov 29, 2006 6.173 6.263 6.103 6.183 865,268 +0.07(+1.15%)
Nov 28, 2006 6.103 6.157 6.048 6.112 797,860 -0.02(-0.29%)
Nov 27, 2006 6.295 6.350 6.120 6.130 1,329,900 -0.17(-2.70%)
Nov 24, 2006 6.270 6.322 6.250 6.300 257,800 -0.04(-0.55%)
Nov 22, 2006 6.308 6.367 6.272 6.335 259,884 +0.05(+0.84%)
Nov 21, 2006 6.270 6.332 6.213 6.282 570,120 +0.03(+0.48%)
Nov 20, 2006 6.240 6.260 6.200 6.253 1,124,028 +0.01(+0.08%)
Nov 17, 2006 6.343 6.343 6.228 6.247 942,456 -0.11(-1.69%)
Nov 16, 2006 6.365 6.420 6.280 6.355 771,384 +0.00(+0.00%)
Nov 15, 2006 6.245 6.410 6.205 6.355 994,824 +0.14(+2.17%)
Nov 14, 2006 6.025 6.237 5.965 6.220 1,116,780 +0.15(+2.56%)
Nov 13, 2006 5.980 6.112 5.965 6.065 757,752 +0.08(+1.34%)
Nov 10, 2006 5.897 5.985 5.850 5.985 592,216 +0.11(+1.79%)
Nov 09, 2006 5.955 5.963 5.827 5.880 705,828 -0.04(-0.72%)
Nov 08, 2006 5.827 5.985 5.798 5.923 818,608 +0.06(+0.94%)
Nov 07, 2006 5.777 5.918 5.758 5.867 1,962,676 +0.07(+1.25%)
Nov 06, 2006 5.775 5.860 5.742 5.795 828,144 +0.06(+1.05%)
Nov 03, 2006 5.643 5.758 5.643 5.735 1,290,884 +0.12(+2.05%)
Nov 02, 2006 5.645 5.720 5.580 5.620 962,728 -0.06(-1.01%)
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.