Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognex Corp (NQ: CGNX )

39.74 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 3.814 3.841 3.736 3.770 487,840 -0.05(-1.27%)
Sep 29, 2009 3.841 3.851 3.798 3.818 410,869 -0.03(-0.78%)
Sep 28, 2009 3.793 3.901 3.768 3.848 425,576 +0.06(+1.70%)
Sep 25, 2009 3.853 3.853 3.763 3.784 381,169 -0.07(-1.79%)
Sep 24, 2009 3.934 3.957 3.828 3.853 392,348 -0.08(-1.93%)
Sep 23, 2009 3.888 3.980 3.860 3.929 638,488 +0.03(+0.89%)
Sep 22, 2009 3.938 3.957 3.874 3.894 323,606 -0.03(-0.70%)
Sep 21, 2009 3.961 4.021 3.917 3.922 420,901 -0.09(-2.18%)
Sep 18, 2009 3.973 4.035 3.924 4.009 1,033,938 +0.05(+1.22%)
Sep 17, 2009 3.986 4.113 3.931 3.961 1,006,549 -0.02(-0.58%)
Sep 16, 2009 3.894 3.993 3.874 3.984 555,009 +0.09(+2.30%)
Sep 15, 2009 3.805 3.899 3.805 3.894 614,366 +0.07(+1.87%)
Sep 14, 2009 3.759 3.825 3.742 3.823 265,600 +0.03(+0.67%)
Sep 11, 2009 3.835 3.837 3.745 3.798 533,394 -0.04(-1.14%)
Sep 10, 2009 3.814 3.841 3.775 3.841 326,004 +0.01(+0.30%)
Sep 09, 2009 3.747 3.848 3.747 3.830 438,819 +0.06(+1.46%)
Sep 08, 2009 3.777 3.779 3.701 3.775 376,051 +0.02(+0.43%)
Sep 04, 2009 3.731 3.768 3.678 3.759 496,542 +0.03(+0.74%)
Sep 03, 2009 3.708 3.733 3.680 3.731 433,883 +0.03(+0.68%)
Sep 02, 2009 3.696 3.745 3.675 3.706 775,633 -0.01(-0.23%)
Sep 01, 2009 3.680 3.804 3.680 3.714 1,342,608 +0.03(+0.81%)
Aug 31, 2009 3.705 3.742 3.661 3.684 552,973 -0.06(-1.54%)
Aug 28, 2009 3.783 3.815 3.710 3.742 375,572 -0.02(-0.55%)
Aug 27, 2009 3.737 3.783 3.659 3.763 415,888 +0.01(+0.18%)
Aug 26, 2009 3.746 3.783 3.737 3.756 364,254 +0.00(+0.00%)
Aug 25, 2009 3.751 3.804 3.712 3.756 586,275 +0.02(+0.55%)
Aug 24, 2009 3.703 3.735 3.629 3.735 647,100 +0.03(+0.74%)
Aug 21, 2009 3.659 3.712 3.627 3.707 721,204 +0.10(+2.87%)
Aug 20, 2009 3.625 3.648 3.567 3.604 413,622 -0.02(-0.51%)
Aug 19, 2009 3.517 3.622 3.517 3.622 502,875 +0.05(+1.42%)
Aug 18, 2009 3.558 3.581 3.498 3.572 551,404 +0.04(+1.24%)
Aug 17, 2009 3.615 3.615 3.516 3.528 1,133,127 -0.13(-3.58%)
Aug 14, 2009 3.756 3.756 3.613 3.659 754,506 -0.10(-2.75%)
Aug 13, 2009 3.724 3.788 3.678 3.763 462,086 +0.05(+1.30%)
Aug 12, 2009 3.682 3.774 3.678 3.714 737,110 +0.03(+0.75%)
Aug 11, 2009 3.707 3.730 3.668 3.687 397,204 -0.05(-1.35%)
Aug 10, 2009 3.763 3.809 3.719 3.737 566,426 -0.04(-1.16%)
Aug 07, 2009 3.834 3.882 3.779 3.781 1,062,097 -0.01(-0.36%)
Aug 06, 2009 3.813 3.873 3.769 3.795 1,408,186 -0.01(-0.36%)
Aug 05, 2009 3.797 3.845 3.760 3.809 1,341,752 +0.00(+0.06%)
Aug 04, 2009 3.795 3.848 3.795 3.806 1,040,478 -0.02(-0.54%)
Aug 03, 2009 3.838 3.882 3.783 3.827 1,156,750 +0.03(+0.85%)
Jul 31, 2009 3.795 3.905 3.790 3.795 1,314,150 -0.02(-0.54%)
Jul 30, 2009 3.737 3.845 3.730 3.815 1,859,106 +0.09(+2.34%)
Jul 29, 2009 3.707 3.737 3.696 3.728 1,067,528 -0.02(-0.55%)
Jul 28, 2009 3.712 3.760 3.712 3.749 988,241 +0.00(+0.00%)
Jul 27, 2009 3.744 3.760 3.710 3.749 958,239 +0.01(+0.31%)
Jul 24, 2009 3.795 3.802 3.698 3.737 1,069,197 -0.08(-1.99%)
Jul 23, 2009 3.574 3.859 3.569 3.813 1,837,918 +0.23(+6.28%)
Jul 22, 2009 3.565 3.622 3.565 3.588 1,355,809 -0.00(-0.06%)
Jul 21, 2009 3.574 3.606 3.530 3.590 544,138 -0.02(-0.45%)
Jul 20, 2009 3.567 3.615 3.540 3.606 760,628 +0.06(+1.62%)
Jul 17, 2009 3.574 3.590 3.530 3.549 834,180 -0.02(-0.45%)
Jul 16, 2009 3.482 3.576 3.427 3.565 566,370 +0.08(+2.18%)
Jul 15, 2009 3.291 3.503 3.267 3.489 1,022,621 +0.23(+6.91%)
Jul 14, 2009 3.227 3.291 3.218 3.264 357,010 +0.03(+0.78%)
Jul 13, 2009 3.151 3.243 3.123 3.238 767,785 +0.07(+2.18%)
Jul 10, 2009 3.155 3.185 3.132 3.169 400,974 +0.00(+0.15%)
Jul 09, 2009 3.222 3.287 3.160 3.165 1,062,284 -0.03(-1.08%)
Jul 08, 2009 3.211 3.241 3.149 3.199 883,496 -0.01(-0.22%)
Jul 07, 2009 3.183 3.252 3.178 3.206 1,573,086 -0.01(-0.36%)
Jul 06, 2009 3.238 3.247 3.197 3.218 1,435,048 -0.02(-0.71%)
Jul 02, 2009 3.316 3.353 3.231 3.241 927,459 -0.12(-3.56%)
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.