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

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2012 8.022 8.351 7.938 8.215 672,038 +0.18(+2.24%)
Oct 26, 2012 8.055 8.035 8.035 8.035 774,870 -0.02(-0.22%)
Oct 25, 2012 8.085 8.091 7.950 8.053 403,145 +0.07(+0.85%)
Oct 24, 2012 8.119 8.175 7.907 7.986 352,415 -0.07(-0.81%)
Oct 23, 2012 7.891 8.089 7.853 8.051 458,727 +0.02(+0.25%)
Oct 19, 2012 8.233 8.288 7.961 8.031 725,121 -0.30(-3.60%)
Oct 18, 2012 8.215 8.380 8.146 8.330 959,268 +0.12(+1.45%)
Oct 17, 2012 8.123 8.267 8.083 8.211 583,789 +0.08(+1.03%)
Oct 16, 2012 8.146 8.254 8.094 8.128 457,617 +0.02(+0.31%)
Oct 15, 2012 8.182 8.182 8.053 8.103 434,677 -0.04(-0.44%)
Oct 12, 2012 8.060 8.195 8.023 8.139 611,193 +0.09(+1.06%)
Oct 11, 2012 8.092 8.175 7.972 8.053 504,060 +0.06(+0.76%)
Oct 10, 2012 8.058 8.096 7.938 7.992 581,042 -0.07(-0.92%)
Oct 09, 2012 8.132 8.137 7.950 8.067 638,150 -0.07(-0.83%)
Oct 08, 2012 8.159 8.191 8.087 8.134 368,729 -0.05(-0.66%)
Oct 05, 2012 8.236 8.389 8.167 8.188 675,739 -0.00(-0.03%)
Oct 04, 2012 8.105 8.254 8.022 8.191 823,590 +0.15(+1.85%)
Oct 03, 2012 7.977 8.055 7.819 8.042 1,059,704 +0.08(+1.05%)
Oct 02, 2012 7.961 8.013 7.848 7.959 838,879 +0.05(+0.66%)
Oct 01, 2012 7.864 7.965 7.805 7.907 894,913 +0.11(+1.47%)
Sep 28, 2012 7.769 7.866 7.717 7.792 766,886 -0.03(-0.43%)
Sep 27, 2012 7.808 7.855 7.738 7.826 857,852 +0.05(+0.61%)
Sep 26, 2012 7.790 7.850 7.676 7.778 1,120,518 -0.04(-0.53%)
Sep 25, 2012 8.294 8.294 7.454 7.820 4,256,668 -0.73(-8.57%)
Sep 24, 2012 8.488 8.698 8.411 8.553 503,044 +0.00(+0.05%)
Sep 21, 2012 8.569 8.786 8.479 8.549 2,638,222 +0.10(+1.23%)
Sep 20, 2012 8.402 8.499 8.339 8.445 372,217 -0.01(-0.16%)
Sep 19, 2012 8.544 8.560 8.392 8.459 798,627 -0.07(-0.79%)
Sep 18, 2012 8.416 8.533 8.352 8.526 544,322 +0.08(+0.91%)
Sep 17, 2012 8.366 8.463 8.339 8.450 496,179 +0.04(+0.48%)
Sep 14, 2012 8.315 8.486 8.213 8.409 1,308,910 +0.11(+1.39%)
Sep 13, 2012 8.398 8.605 8.249 8.294 2,064,986 -0.16(-1.84%)
Sep 12, 2012 8.585 8.645 8.398 8.450 642,716 -0.11(-1.32%)
Sep 11, 2012 8.576 8.671 8.523 8.562 715,717 -0.02(-0.29%)
Sep 10, 2012 8.806 8.806 8.567 8.587 932,845 -0.15(-1.75%)
Sep 07, 2012 8.427 8.763 8.391 8.740 1,709,633 +0.37(+4.44%)
Sep 06, 2012 8.220 8.400 8.195 8.369 1,298,401 +0.23(+2.88%)
Sep 05, 2012 8.139 8.233 8.121 8.134 853,596 -0.07(-0.88%)
Sep 04, 2012 8.128 8.218 7.963 8.206 551,968 +0.07(+0.91%)
Aug 31, 2012 8.155 8.179 7.995 8.132 496,911 +0.08(+0.98%)
Aug 30, 2012 8.123 8.150 8.022 8.053 358,251 -0.14(-1.71%)
Aug 29, 2012 8.236 8.289 8.143 8.193 499,476 +0.01(+0.14%)
Aug 27, 2012 8.186 8.283 8.139 8.182 396,167 +0.01(+0.16%)
Aug 24, 2012 8.173 8.245 8.104 8.168 594,603 -0.05(-0.57%)
Aug 23, 2012 8.119 8.314 8.067 8.215 567,298 +0.07(+0.83%)
Aug 22, 2012 8.200 8.220 8.087 8.148 531,464 -0.07(-0.85%)
Aug 21, 2012 8.236 8.451 8.173 8.218 602,232 +0.00(+0.00%)
Aug 20, 2012 8.236 8.238 8.105 8.218 418,981 -0.02(-0.25%)
Aug 17, 2012 8.177 8.245 8.085 8.238 359,870 +0.05(+0.66%)
Aug 16, 2012 8.054 8.209 7.946 8.184 385,947 +0.13(+1.59%)
Aug 15, 2012 7.962 8.108 7.917 8.056 313,892 +0.04(+0.48%)
Aug 14, 2012 8.123 8.152 7.950 8.018 655,529 -0.07(-0.86%)
Aug 13, 2012 8.155 8.245 8.022 8.087 554,918 -0.06(-0.72%)
Aug 10, 2012 8.042 8.175 7.997 8.146 663,880 +0.10(+1.20%)
Aug 09, 2012 8.002 8.130 7.953 8.049 912,826 +0.00(+0.03%)
Aug 08, 2012 7.964 8.080 7.962 8.047 964,627 +0.06(+0.70%)
Aug 07, 2012 7.890 8.182 7.842 7.991 1,387,771 +0.14(+1.83%)
Aug 06, 2012 7.638 7.935 7.535 7.847 972,613 +0.22(+2.92%)
Aug 03, 2012 7.335 7.638 7.249 7.625 943,203 +0.41(+5.73%)
Aug 02, 2012 7.312 7.416 7.195 7.211 679,158 -0.17(-2.26%)
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.