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

Cognex Cp (NQ: CGNX )

46.28 -0.04 (-0.09%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 9, 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 (%)
Oct 30, 2009 3.590 3.601 3.483 3.518 929,190 -0.11(-2.96%)
Oct 29, 2009 3.623 3.645 3.584 3.625 574,714 +0.03(+0.79%)
Oct 28, 2009 3.671 3.711 3.582 3.597 693,078 -0.07(-1.91%)
Oct 27, 2009 3.695 3.739 3.649 3.667 595,015 -0.01(-0.30%)
Oct 26, 2009 3.680 3.783 3.634 3.678 844,472 -0.01(-0.24%)
Oct 23, 2009 3.704 3.767 3.667 3.687 762,027 -0.06(-1.52%)
Oct 22, 2009 3.715 3.756 3.652 3.743 441,078 +0.03(+0.88%)
Oct 21, 2009 3.763 3.846 3.702 3.711 705,674 -0.05(-1.39%)
Oct 20, 2009 3.708 3.800 3.708 3.763 639,455 -0.03(-0.69%)
Oct 19, 2009 3.765 3.809 3.717 3.789 475,608 +0.05(+1.29%)
Oct 16, 2009 3.689 3.763 3.645 3.741 632,266 +0.03(+0.88%)
Oct 15, 2009 3.682 3.721 3.656 3.708 452,466 +0.01(+0.24%)
Oct 14, 2009 3.735 3.743 3.682 3.700 580,106 +0.00(+0.00%)
Oct 13, 2009 3.732 3.746 3.667 3.700 605,086 -0.04(-1.17%)
Oct 12, 2009 3.750 3.763 3.667 3.743 509,927 +0.07(+1.84%)
Oct 09, 2009 3.610 3.689 3.606 3.676 1,010,990 +0.07(+1.82%)
Oct 08, 2009 3.560 3.630 3.538 3.610 926,300 +0.08(+2.29%)
Oct 07, 2009 3.533 3.588 3.518 3.529 280,766 -0.03(-0.86%)
Oct 06, 2009 3.485 3.573 3.470 3.560 371,485 +0.08(+2.20%)
Oct 05, 2009 3.455 3.483 3.420 3.483 498,072 +0.05(+1.59%)
Oct 02, 2009 3.450 3.488 3.409 3.429 523,670 -0.04(-1.26%)
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.