Cognex Cp (NQ: CGNX )

73.44 USD -0.67 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.650 3.737 3.640 3.700 876,296 +0.07(+1.93%)
Dec 30, 2008 3.482 3.635 3.473 3.630 548,176 +0.18(+5.22%)
Dec 29, 2008 3.438 3.485 3.410 3.450 608,400 -0.01(-0.22%)
Dec 26, 2008 3.438 3.472 3.413 3.458 530,296 +0.06(+1.62%)
Dec 24, 2008 3.330 3.428 3.305 3.402 586,000 +0.08(+2.41%)
Dec 23, 2008 3.395 3.455 3.292 3.322 1,009,348 -0.04(-1.26%)
Dec 22, 2008 3.425 3.425 3.205 3.365 1,533,976 -0.04(-1.17%)
Dec 19, 2008 3.368 3.535 3.228 3.405 3,221,448 +0.11(+3.50%)
Dec 18, 2008 3.340 3.377 3.200 3.290 1,622,824 -0.07(-2.01%)
Dec 17, 2008 3.333 3.428 3.243 3.357 1,263,724 -0.02(-0.44%)
Dec 16, 2008 3.263 3.410 3.158 3.373 961,548 +0.15(+4.74%)
Dec 15, 2008 3.308 3.320 3.112 3.220 873,560 -0.06(-1.98%)
Dec 12, 2008 3.118 3.308 3.038 3.285 894,516 +0.11(+3.46%)
Dec 11, 2008 3.257 3.292 3.087 3.175 986,972 -0.12(-3.64%)
Dec 10, 2008 3.303 3.368 3.208 3.295 938,528 +0.03(+1.00%)
Dec 09, 2008 3.205 3.472 3.205 3.263 1,306,564 -0.09(-2.68%)
Dec 08, 2008 3.402 3.450 3.260 3.353 1,675,324 +0.02(+0.75%)
Dec 05, 2008 2.945 3.342 2.877 3.328 1,865,720 +0.33(+11.19%)
Dec 04, 2008 3.078 3.232 2.917 2.993 1,391,840 -0.11(-3.62%)
Dec 03, 2008 2.945 3.123 2.860 3.105 1,884,996 +0.11(+3.59%)
Dec 02, 2008 2.975 3.058 2.870 2.998 1,676,056 +0.08(+2.83%)
Dec 01, 2008 3.340 3.345 2.880 2.915 1,354,344 -0.49(-14.45%)
Nov 28, 2008 3.252 3.413 3.212 3.408 575,048 +0.14(+4.13%)
Nov 26, 2008 3.010 3.285 2.982 3.272 1,398,432 +0.19(+6.34%)
Nov 25, 2008 3.158 3.197 2.975 3.078 1,419,100 -0.06(-1.91%)
Nov 24, 2008 2.962 3.180 2.935 3.138 1,969,028 +0.20(+6.90%)
Nov 21, 2008 2.805 2.950 2.705 2.935 2,624,404 +0.18(+6.53%)
Nov 20, 2008 2.935 3.115 2.750 2.755 2,533,688 -0.18(-6.13%)
Nov 19, 2008 3.212 3.277 2.920 2.935 806,692 -0.29(-8.92%)
Nov 18, 2008 3.315 3.348 3.112 3.223 861,300 -0.09(-2.72%)
Nov 17, 2008 3.438 3.467 3.297 3.312 1,030,440 -0.16(-4.54%)
Nov 14, 2008 3.815 3.815 3.462 3.470 1,260,680 -0.32(-8.38%)
Nov 13, 2008 3.520 3.812 3.353 3.788 1,586,944 +0.28(+7.91%)
Nov 12, 2008 3.710 3.797 3.510 3.510 1,690,516 -0.26(-6.77%)
Nov 11, 2008 3.805 3.925 3.737 3.765 823,436 -0.08(-2.14%)
Nov 10, 2008 4.043 4.058 3.803 3.848 947,152 -0.11(-2.84%)
Nov 07, 2008 3.962 4.032 3.835 3.960 863,940 +0.03(+0.83%)
Nov 06, 2008 4.077 4.112 3.900 3.928 1,271,568 -0.18(-4.32%)
Nov 05, 2008 4.195 4.265 4.093 4.105 1,015,508 -0.14(-3.30%)
Nov 04, 2008 4.293 4.338 4.178 4.245 1,031,848 +0.04(+0.89%)
Nov 03, 2008 4.175 4.225 3.928 4.207 1,488,844 +0.20(+5.06%)
Oct 31, 2008 3.857 4.058 3.755 4.005 1,239,092 +0.13(+3.42%)
Oct 30, 2008 3.652 3.987 3.638 3.873 2,121,988 -0.06(-1.46%)
Oct 29, 2008 4.115 4.125 3.897 3.930 1,383,828 -0.09(-2.24%)
Oct 28, 2008 3.690 4.032 3.640 4.020 919,848 +0.38(+10.36%)
Oct 27, 2008 3.562 3.777 3.500 3.643 1,683,164 +0.03(+0.90%)
Oct 24, 2008 3.572 3.777 3.540 3.610 789,868 -0.22(-5.81%)
Oct 23, 2008 3.795 3.908 3.643 3.833 1,305,032 +0.06(+1.52%)
Oct 22, 2008 3.853 3.967 3.712 3.775 655,200 -0.16(-4.13%)
Oct 21, 2008 4.045 4.162 3.842 3.938 799,492 -0.17(-4.20%)
Oct 20, 2008 3.958 4.173 3.928 4.110 808,512 +0.18(+4.45%)
Oct 17, 2008 3.947 4.599 3.897 3.935 1,133,952 -0.16(-3.85%)
Oct 16, 2008 3.922 4.110 3.712 4.093 1,419,044 +0.28(+7.20%)
Oct 15, 2008 4.100 4.157 3.815 3.817 982,220 -0.36(-8.67%)
Oct 14, 2008 4.603 4.603 4.103 4.180 1,140,696 -0.35(-7.78%)
Oct 13, 2008 4.433 4.532 4.280 4.532 1,422,316 +0.25(+5.96%)
Oct 10, 2008 3.953 4.315 3.688 4.277 2,198,000 +0.18(+4.46%)
Oct 09, 2008 4.622 4.635 4.095 4.095 2,474,352 -0.46(-10.20%)
Oct 08, 2008 4.405 4.810 4.395 4.560 2,976,920 +0.05(+1.16%)
Oct 07, 2008 4.732 4.805 4.487 4.508 1,161,000 -0.15(-3.22%)
Oct 06, 2008 4.760 4.803 4.490 4.657 2,195,740 -0.20(-4.17%)
Oct 03, 2008 4.883 5.075 4.745 4.860 1,819,136 +0.06(+1.30%)
Oct 02, 2008 5.032 5.085 4.732 4.798 1,876,572 -0.24(-4.81%)
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.