Cognex Cp (NQ: CGNX )

77.58 USD -1.31 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 11.59 11.59 11.29 11.30 807,764 -0.29(-2.46%)
Jun 27, 2013 11.34 11.62 11.22 11.59 0 +0.30(+2.68%)
Jun 26, 2013 11.24 11.37 10.98 11.29 0 +0.17(+1.55%)
Jun 25, 2013 11.16 11.24 11.09 11.12 0 +0.05(+0.43%)
Jun 24, 2013 11.19 11.24 11.06 11.07 0 -0.20(-1.78%)
Jun 21, 2013 11.21 11.30 11.12 11.27 1,005,012 +0.10(+0.90%)
Jun 20, 2013 11.26 11.34 11.15 11.17 0 -0.22(-1.93%)
Jun 19, 2013 11.50 11.54 11.39 11.39 0 -0.11(-0.96%)
Jun 18, 2013 11.33 11.59 11.33 11.50 0 +0.18(+1.57%)
Jun 17, 2013 11.32 11.36 11.21 11.32 0 +0.10(+0.89%)
Jun 14, 2013 11.36 11.42 11.20 11.22 0 -0.16(-1.45%)
Jun 13, 2013 11.13 11.43 11.12 11.38 449,628 +0.23(+2.06%)
Jun 12, 2013 11.16 11.24 11.11 11.15 554,240 +0.04(+0.41%)
Jun 11, 2013 11.07 11.25 11.00 11.11 419,748 -0.17(-1.49%)
Jun 10, 2013 11.17 11.29 11.06 11.28 0 +0.12(+1.12%)
Jun 07, 2013 11.49 11.49 11.11 11.15 0 -0.23(-2.01%)
Jun 06, 2013 11.12 11.39 11.05 11.38 806,740 +0.24(+2.17%)
Jun 05, 2013 11.30 11.42 11.14 11.14 0 -0.21(-1.81%)
Jun 04, 2013 11.35 11.46 11.26 11.35 0 -0.03(-0.24%)
Jun 03, 2013 11.24 11.44 11.18 11.37 1,145,268 +0.14(+1.25%)
May 31, 2013 11.23 11.37 11.19 11.23 552,652 -0.10(-0.90%)
May 30, 2013 11.11 11.35 11.09 11.34 425,352 +0.24(+2.12%)
May 29, 2013 11.10 11.27 11.08 11.10 389,032 -0.14(-1.25%)
May 28, 2013 11.21 11.28 10.95 11.24 729,428 +0.23(+2.07%)
May 24, 2013 10.86 11.03 10.73 11.01 0 +0.10(+0.96%)
May 23, 2013 10.94 10.95 10.83 10.91 0 -0.17(-1.53%)
May 22, 2013 11.34 11.37 10.99 11.08 0 -0.28(-2.47%)
May 21, 2013 11.48 11.59 11.32 11.36 0 -0.10(-0.83%)
May 20, 2013 11.25 11.50 11.22 11.45 0 +0.14(+1.26%)
May 17, 2013 11.10 11.31 11.07 11.31 0 +0.25(+2.26%)
May 16, 2013 10.96 11.31 10.96 11.06 959,256 +0.05(+0.50%)
May 15, 2013 10.99 11.05 10.93 11.01 0 -0.01(-0.07%)
May 13, 2013 11.00 11.12 11.00 11.01 0 -0.04(-0.34%)
May 10, 2013 10.93 11.11 10.93 11.05 0 +0.12(+1.05%)
May 09, 2013 10.59 11.00 10.57 10.94 0 +0.32(+3.04%)
May 08, 2013 10.63 10.66 10.50 10.61 0 -0.06(-0.56%)
May 07, 2013 10.57 10.68 10.49 10.67 0 +0.15(+1.45%)
May 06, 2013 10.43 10.54 10.40 10.52 0 +0.11(+1.08%)
May 03, 2013 10.27 10.69 10.12 10.41 0 +0.29(+2.89%)
May 02, 2013 9.695 10.15 9.649 10.12 0 +0.46(+4.82%)
May 01, 2013 9.852 9.953 9.643 9.650 1,344,932 -0.28(-2.77%)
Apr 30, 2013 9.750 10.00 9.575 9.925 0 +0.41(+4.34%)
Apr 29, 2013 9.432 9.545 9.432 9.512 623,132 +0.13(+1.44%)
Apr 26, 2013 9.447 9.500 9.373 9.377 676,808 -0.13(-1.37%)
Apr 25, 2013 9.540 9.592 9.475 9.508 820,996 +0.01(+0.05%)
Apr 24, 2013 9.502 9.533 9.457 9.502 594,716 -0.01(-0.08%)
Apr 23, 2013 9.475 9.588 9.375 9.510 487,512 +0.13(+1.44%)
Apr 22, 2013 9.405 9.428 9.217 9.375 602,800 -0.06(-0.61%)
Apr 19, 2013 9.385 9.450 9.305 9.432 1,217,908 +0.06(+0.61%)
Apr 18, 2013 9.463 9.500 9.330 9.375 611,360 -0.05(-0.50%)
Apr 17, 2013 9.453 9.510 9.365 9.422 707,384 -0.14(-1.44%)
Apr 16, 2013 9.580 9.637 9.500 9.560 777,116 +0.05(+0.58%)
Apr 15, 2013 9.795 9.915 9.377 9.505 1,070,780 -0.39(-3.94%)
Apr 12, 2013 9.830 9.988 9.793 9.895 381,604 -0.01(-0.10%)
Apr 11, 2013 9.973 10.04 9.887 9.905 781,272 -0.10(-1.02%)
Apr 10, 2013 9.928 10.07 9.926 10.01 1,261,068 +0.09(+0.88%)
Apr 09, 2013 10.00 10.02 9.908 9.920 506,812 -0.08(-0.80%)
Apr 08, 2013 10.01 10.07 9.895 10.00 323,228 +0.04(+0.45%)
Apr 05, 2013 9.922 10.21 9.905 9.955 459,704 -0.16(-1.61%)
Apr 04, 2013 10.06 10.13 9.912 10.12 455,144 +0.05(+0.55%)
Apr 03, 2013 10.24 10.29 10.05 10.06 355,208 -0.19(-1.83%)
Apr 02, 2013 10.32 10.37 10.20 10.25 526,884 -0.03(-0.29%)
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.