Cognex Cp (NQ: CGNX )

84.15 USD -1.33 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 10.36 10.40 10.28 10.30 340,236 -0.02(-0.19%)
Feb 27, 2013 10.22 10.41 10.20 10.32 385,724 +0.07(+0.68%)
Feb 26, 2013 10.19 10.26 10.09 10.25 455,700 +0.12(+1.13%)
Feb 25, 2013 10.48 10.48 10.12 10.13 480,100 -0.29(-2.83%)
Feb 22, 2013 10.29 10.46 10.23 10.43 339,232 +0.20(+1.98%)
Feb 21, 2013 10.32 10.40 10.20 10.22 442,956 -0.11(-1.09%)
Feb 20, 2013 10.46 10.60 10.33 10.34 795,920 -0.16(-1.52%)
Feb 19, 2013 10.38 10.52 10.33 10.50 1,028,052 +0.08(+0.79%)
Feb 15, 2013 10.53 10.54 10.26 10.41 820,988 -0.06(-0.57%)
Feb 14, 2013 10.29 10.53 10.25 10.47 581,312 -0.05(-0.50%)
Feb 13, 2013 10.56 10.70 10.41 10.53 841,384 -0.11(-1.05%)
Feb 12, 2013 10.88 10.88 10.47 10.64 1,514,900 +0.26(+2.51%)
Feb 11, 2013 10.41 10.50 10.22 10.38 857,888 -0.06(-0.59%)
Feb 08, 2013 10.56 10.72 10.28 10.44 1,062,716 -0.13(-1.28%)
Feb 07, 2013 10.53 10.63 10.43 10.57 535,300 +0.01(+0.14%)
Feb 06, 2013 10.31 10.57 10.28 10.56 1,025,680 +0.37(+3.66%)
Feb 04, 2013 10.05 10.20 10.03 10.19 980,508 +0.05(+0.52%)
Feb 01, 2013 9.980 10.17 9.890 10.13 791,912 +0.22(+2.22%)
Jan 31, 2013 9.848 9.995 9.766 9.915 601,576 +0.03(+0.35%)
Jan 30, 2013 9.957 10.00 9.793 9.880 441,936 -0.12(-1.18%)
Jan 29, 2013 9.905 10.00 9.863 9.998 515,812 +0.06(+0.60%)
Jan 28, 2013 9.995 10.00 9.828 9.938 463,620 -0.04(-0.38%)
Jan 25, 2013 9.840 9.975 9.789 9.975 502,612 +0.18(+1.84%)
Jan 24, 2013 9.675 9.850 9.662 9.795 1,075,916 +0.12(+1.21%)
Jan 23, 2013 9.720 9.758 9.635 9.678 662,968 -0.07(-0.69%)
Jan 22, 2013 9.795 9.875 9.693 9.745 581,432 -0.08(-0.84%)
Jan 18, 2013 9.773 9.838 9.713 9.828 834,324 +0.02(+0.20%)
Jan 17, 2013 9.695 9.852 9.680 9.807 566,384 +0.14(+1.47%)
Jan 16, 2013 9.527 9.672 9.527 9.665 758,348 +0.09(+0.99%)
Jan 15, 2013 9.515 9.592 9.515 9.570 562,744 +0.01(+0.05%)
Jan 14, 2013 9.512 9.610 9.412 9.565 363,948 +0.03(+0.26%)
Jan 11, 2013 9.473 9.562 9.425 9.540 598,612 +0.08(+0.87%)
Jan 10, 2013 9.473 9.473 9.355 9.457 640,636 +0.07(+0.80%)
Jan 09, 2013 9.335 9.440 9.310 9.383 615,644 +0.11(+1.16%)
Jan 08, 2013 9.488 9.574 9.190 9.275 1,089,228 -0.28(-2.88%)
Jan 07, 2013 9.525 9.575 9.447 9.550 1,016,544 -0.01(-0.16%)
Jan 04, 2013 9.613 9.625 9.490 9.565 704,192 +0.01(+0.13%)
Jan 03, 2013 9.575 9.650 9.500 9.553 914,872 -0.05(-0.55%)
Jan 02, 2013 9.533 9.637 9.207 9.605 1,752,160 +0.40(+4.32%)
Dec 31, 2012 8.922 9.215 8.867 9.207 690,508 +0.27(+3.02%)
Dec 28, 2012 8.982 9.117 8.938 8.938 363,520 -0.12(-1.38%)
Dec 27, 2012 9.005 9.082 8.945 9.062 600,744 +0.04(+0.44%)
Dec 26, 2012 9.098 9.245 9.015 9.023 376,552 -0.06(-0.63%)
Dec 24, 2012 9.075 9.143 9.000 9.080 226,024 +0.01(+0.08%)
Dec 21, 2012 8.965 9.145 8.883 9.072 1,346,528 -0.01(-0.11%)
Dec 20, 2012 8.990 9.133 8.967 9.083 492,816 +0.08(+0.83%)
Dec 19, 2012 9.027 9.145 9.000 9.008 628,128 -0.03(-0.33%)
Dec 18, 2012 8.920 9.050 8.873 9.037 580,960 +0.15(+1.72%)
Dec 17, 2012 8.812 8.975 8.812 8.885 531,924 +0.11(+1.22%)
Dec 14, 2012 8.867 8.944 8.560 8.777 1,223,164 -0.12(-1.29%)
Dec 13, 2012 9.148 9.150 8.867 8.893 1,020,484 -0.27(-2.99%)
Dec 12, 2012 9.395 9.445 9.155 9.167 955,712 -0.45(-4.71%)
Dec 11, 2012 9.380 9.668 9.318 9.620 799,280 +0.31(+3.39%)
Dec 10, 2012 9.168 9.325 9.158 9.305 333,664 +0.15(+1.64%)
Dec 07, 2012 9.207 9.210 9.090 9.155 323,000 +0.01(+0.14%)
Dec 06, 2012 9.072 9.245 9.058 9.143 719,580 +0.05(+0.52%)
Dec 05, 2012 9.008 9.154 8.914 9.095 747,800 +0.13(+1.51%)
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.