Cognex Cp (NQ: CGNX )

74.11 USD +0.07 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.328 3.420 3.225 3.335 1,238,892 +0.06(+1.68%)
Mar 30, 2009 3.320 3.320 3.163 3.280 648,172 -0.20(-5.75%)
Mar 26, 2009 3.467 3.505 3.370 3.480 1,111,672 +0.07(+2.05%)
Mar 25, 2009 3.395 3.500 3.255 3.410 700,544 +0.05(+1.41%)
Mar 24, 2009 3.357 3.420 3.320 3.362 860,788 -0.03(-0.88%)
Mar 23, 2009 3.293 3.393 3.125 3.393 1,166,092 +0.27(+8.82%)
Mar 20, 2009 3.180 3.232 3.100 3.118 1,464,276 -0.03(-1.03%)
Mar 19, 2009 3.163 3.195 3.100 3.150 908,888 +0.05(+1.53%)
Mar 18, 2009 2.980 3.170 2.915 3.103 1,271,424 +0.10(+3.50%)
Mar 17, 2009 2.790 3.002 2.790 2.998 1,661,864 +0.17(+6.01%)
Mar 16, 2009 2.728 2.900 2.680 2.828 1,524,912 +0.12(+4.24%)
Mar 13, 2009 2.692 2.775 2.632 2.712 1,050,904 +0.04(+1.50%)
Mar 12, 2009 2.417 2.683 2.417 2.672 2,157,140 +0.15(+5.84%)
Mar 11, 2009 2.527 2.610 2.400 2.525 812,960 +0.02(+0.70%)
Mar 10, 2009 2.435 2.572 2.428 2.507 1,131,984 +0.12(+5.03%)
Mar 09, 2009 2.453 2.495 2.365 2.388 913,848 -0.10(-4.02%)
Mar 06, 2009 2.510 2.535 2.417 2.487 1,300,588 -0.00(-0.10%)
Mar 05, 2009 2.550 2.592 2.487 2.490 1,140,332 -0.12(-4.60%)
Mar 04, 2009 2.583 2.672 2.458 2.610 1,864,724 -0.05(-1.88%)
Mar 02, 2009 2.750 2.765 2.640 2.660 2,223,268 -0.09(-3.27%)
Feb 27, 2009 2.768 2.820 2.728 2.750 1,760,100 -0.06(-2.22%)
Feb 26, 2009 2.893 2.900 2.800 2.812 1,342,960 -0.06(-2.17%)
Feb 25, 2009 2.905 2.962 2.785 2.875 1,981,344 -0.04(-1.46%)
Feb 24, 2009 2.993 3.018 2.897 2.917 2,036,940 -0.06(-1.85%)
Feb 23, 2009 3.210 3.220 2.955 2.973 1,549,256 -0.20(-6.38%)
Feb 20, 2009 3.060 3.248 3.013 3.175 1,582,772 +0.07(+2.42%)
Feb 19, 2009 3.225 3.252 3.072 3.100 1,019,296 -0.10(-3.13%)
Feb 18, 2009 3.103 3.292 3.065 3.200 1,545,948 +0.04(+1.11%)
Feb 17, 2009 3.195 3.243 3.075 3.165 1,973,336 -0.13(-3.95%)
Feb 13, 2009 3.355 3.470 3.275 3.295 1,235,436 -0.05(-1.49%)
Feb 12, 2009 3.240 3.350 3.232 3.345 1,092,904 +0.01(+0.15%)
Feb 11, 2009 3.317 3.400 3.303 3.340 579,076 +0.03(+0.83%)
Feb 10, 2009 3.425 3.495 3.300 3.312 812,408 -0.12(-3.57%)
Feb 09, 2009 3.453 3.498 3.405 3.435 1,045,452 -0.02(-0.58%)
Feb 06, 2009 3.380 3.500 3.380 3.455 1,107,772 +0.08(+2.45%)
Feb 05, 2009 3.317 3.455 3.280 3.373 589,340 +0.04(+1.28%)
Feb 04, 2009 3.292 3.413 3.292 3.330 594,284 +0.04(+1.14%)
Feb 03, 2009 3.288 3.328 3.203 3.292 905,904 +0.01(+0.38%)
Feb 02, 2009 3.235 3.329 3.210 3.280 1,395,788 +0.01(+0.46%)
Jan 30, 2009 3.357 3.408 3.237 3.265 1,123,120 -0.04(-1.36%)
Jan 29, 2009 3.447 3.447 3.285 3.310 636,896 -0.17(-4.75%)
Jan 28, 2009 3.430 3.500 3.400 3.475 1,002,192 +0.10(+3.12%)
Jan 27, 2009 3.303 3.397 3.280 3.370 580,884 +0.09(+2.67%)
Jan 26, 2009 3.312 3.373 3.250 3.283 1,183,728 -0.03(-0.83%)
Jan 23, 2009 3.270 3.393 3.250 3.310 734,848 -0.03(-0.90%)
Jan 22, 2009 3.297 3.372 3.240 3.340 1,252,368 +0.00(+0.15%)
Jan 21, 2009 3.257 3.385 3.225 3.335 1,618,860 +0.11(+3.33%)
Jan 20, 2009 3.295 3.305 3.188 3.228 1,555,540 -0.10(-3.01%)
Jan 16, 2009 3.397 3.402 3.228 3.328 923,436 -0.04(-1.33%)
Jan 15, 2009 3.245 3.395 3.220 3.373 1,156,452 +0.13(+4.09%)
Jan 14, 2009 3.320 3.320 3.192 3.240 1,326,180 -0.13(-3.86%)
Jan 13, 2009 3.410 3.473 3.325 3.370 860,544 -0.04(-1.32%)
Jan 12, 2009 3.375 3.462 3.375 3.415 1,009,012 -0.02(-0.58%)
Jan 09, 2009 3.560 3.560 3.413 3.435 818,252 -0.11(-3.24%)
Jan 08, 2009 3.500 3.562 3.482 3.550 799,624 +0.03(+0.78%)
Jan 07, 2009 3.490 3.575 3.447 3.522 1,130,468 +0.00(+0.00%)
Jan 06, 2009 3.475 3.553 3.462 3.522 1,745,816 +0.06(+1.88%)
Jan 05, 2009 3.685 3.685 3.397 3.458 1,580,120 -0.34(-9.01%)
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.