TipRanks
Go Ultimate55% OFF

Cognex (0I14) Historical Prices

GB:0I14 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202657.0057.4655.0055.4855.48-5.95%1,7000.87
Oct 29, 202657.6159.9957.2158.9958.99+1.41%3,0151.55
Oct 28, 202658.3160.0057.0058.1758.17-0.02%1,2590.65
Oct 27, 202656.9358.1855.8058.1858.18+2.90%2,4761.20
Oct 26, 202656.8157.1255.3056.5456.54+1.54%9640.44
Oct 23, 202654.2256.0953.7255.6855.68+1.75%7510.34
Oct 22, 202656.0057.5054.4054.7254.72-6.09%2,2631.02
Oct 21, 202657.9658.3956.4358.2758.27+2.81%1,4070.63
Oct 20, 202654.1956.8154.0056.6856.68+2.31%9430.42
Oct 19, 202654.3356.3254.2055.4055.40+1.69%2,2551.00
Oct 16, 202656.8356.8354.3654.4854.48-0.81%2910.13
Oct 15, 202655.6157.0853.1954.9354.93-3.62%3,8281.72
Oct 14, 202661.1761.1756.9656.9956.99-4.57%3,1091.40
Oct 13, 202660.7662.9859.1059.7259.72-4.33%9540.42
Oct 12, 202663.2263.6061.5562.4262.42-1.25%1,6940.69
Oct 09, 202662.2563.3961.0063.2163.21+3.62%3,5201.46
Oct 08, 202660.9062.1259.3061.0061.00-1.02%4150.17
Oct 07, 202665.8766.0060.0661.6361.63-5.95%1,5450.60
Oct 06, 202663.4866.0463.4865.5365.53+0.58%1,3290.52
Oct 05, 202665.5266.0063.9865.1565.15+0.03%6130.23
Oct 02, 202662.4065.4462.4065.1365.13+5.73%4,7141.66
Oct 01, 202662.2562.2560.4061.6061.60+1.53%5,7571.97
Sep 30, 202659.2260.8058.2160.6760.67+2.47%8960.31
Sep 29, 202660.0060.0058.2159.2159.21+0.22%5770.18
Sep 28, 202658.3859.3457.0559.0859.08+0.94%7660.23
Sep 25, 202658.7959.7157.4958.5358.53+1.47%1,2180.34
Sep 24, 202659.1359.1357.0557.6857.68-2.73%5,4421.42
Sep 23, 202658.9559.5057.5559.3059.30-0.31%5,6741.49
Sep 22, 202662.3663.6058.0059.4959.49-4.15%1,9500.50
Sep 21, 202662.9963.6061.3462.0662.06+1.26%2,5080.65
Sep 18, 202660.8262.0060.8261.2961.29+1.14%2,1820.57
Sep 17, 202659.6062.7359.6060.6060.60+0.07%8760.22
Sep 16, 202661.4061.4059.3060.5660.56+3.66%2,4830.64
Sep 15, 202660.3261.7257.8058.4258.42-2.00%1,2980.33
Sep 14, 202662.5564.0559.4659.6159.61-7.29%1,1540.30
Sep 11, 202663.1764.3061.6964.3064.30+4.40%1,6640.43
Sep 10, 202661.7563.1860.5061.5961.59-1.01%1,6370.42
Sep 09, 202661.6263.1461.6062.2262.22-0.51%5240.13
Sep 08, 202662.3363.4860.8362.5462.54+0.60%1,2970.33
Sep 07, 202662.1762.4160.7062.1762.17+0.00%00.00
Sep 04, 202661.9962.4160.7062.1762.17+2.52%4,0751.04
Sep 03, 202660.3060.7858.5560.6460.64+1.51%1,0340.26
Sep 02, 202658.8761.4058.8759.7459.74+0.37%4680.12
Sep 01, 202659.9061.6959.0159.5259.52-1.42%4,5431.15
Aug 31, 202661.3661.6959.9060.3860.38-0.63%2,2670.56
Aug 28, 202663.3063.3860.5460.7660.76-3.37%1,3980.34
Aug 27, 202662.4063.1962.1362.8862.88+2.51%4670.11
Aug 26, 202659.8661.7159.5161.3461.34+2.29%1,4160.33
Aug 25, 202660.4161.0059.4059.9759.97+2.21%6,6581.57
Aug 24, 202660.5060.9958.2758.6758.67-2.48%1,1840.28