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

Cognex Cp (NQ: CGNX )

41.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2005 6.776 6.785 6.531 6.765 1,029,225 +0.02(+0.32%)
Nov 29, 2005 6.724 6.763 6.636 6.743 866,960 +0.07(+1.05%)
Nov 28, 2005 6.875 6.875 6.665 6.673 1,050,281 -0.15(-2.21%)
Nov 25, 2005 6.761 6.844 6.761 6.824 84,375 +0.04(+0.61%)
Nov 23, 2005 6.754 6.888 6.754 6.783 477,904 +0.00(+0.00%)
Nov 22, 2005 6.756 6.809 6.708 6.783 754,531 +0.07(+1.11%)
Nov 21, 2005 6.721 6.756 6.695 6.708 1,034,008 -0.00(-0.07%)
Nov 18, 2005 6.697 6.761 6.680 6.713 914,651 +0.05(+0.82%)
Nov 17, 2005 6.614 6.708 6.577 6.658 1,299,047 +0.04(+0.66%)
Nov 16, 2005 6.564 6.656 6.557 6.614 651,007 +0.05(+0.80%)
Nov 15, 2005 6.721 6.774 6.557 6.562 777,257 -0.19(-2.88%)
Nov 14, 2005 6.739 6.826 6.732 6.756 666,530 +0.01(+0.10%)
Nov 11, 2005 6.765 6.802 6.704 6.750 244,357 -0.06(-0.93%)
Nov 10, 2005 6.702 6.870 6.614 6.813 1,106,717 +0.09(+1.37%)
Nov 09, 2005 6.645 6.759 6.612 6.721 665,240 +0.03(+0.49%)
Nov 08, 2005 6.601 6.732 6.560 6.689 632,252 +0.02(+0.33%)
Nov 07, 2005 6.741 6.776 6.634 6.667 1,264,449 -0.04(-0.55%)
Nov 04, 2005 6.612 6.728 6.603 6.704 1,126,593 +0.11(+1.66%)
Nov 03, 2005 6.487 6.603 6.487 6.595 1,137,587 +0.17(+2.59%)
Nov 02, 2005 6.199 6.485 6.199 6.428 788,494 +0.26(+4.22%)
Nov 01, 2005 6.210 6.267 6.114 6.168 756,086 -0.08(-1.29%)
Oct 31, 2005 6.162 6.284 6.127 6.249 933,718 +0.12(+1.93%)
Oct 28, 2005 5.998 6.170 5.908 6.131 634,255 +0.19(+3.13%)
Oct 27, 2005 6.118 6.177 5.888 5.945 1,129,908 -0.21(-3.44%)
Oct 26, 2005 6.199 6.293 6.065 6.157 955,551 -0.10(-1.57%)
Oct 25, 2005 6.278 6.299 6.162 6.256 696,261 -0.06(-0.97%)
Oct 24, 2005 6.177 6.317 6.127 6.317 504,676 +0.16(+2.59%)
Oct 21, 2005 6.065 6.254 6.065 6.157 768,997 +0.06(+1.04%)
Oct 20, 2005 6.052 6.153 5.928 6.094 1,158,085 +0.06(+0.94%)
Oct 19, 2005 6.055 6.087 5.856 6.037 2,245,073 -0.06(-0.93%)
Oct 18, 2005 6.271 6.472 5.864 6.094 2,569,067 -0.29(-4.55%)
Oct 17, 2005 6.415 6.415 6.188 6.385 1,101,764 -0.05(-0.78%)
Oct 14, 2005 6.566 6.566 6.297 6.435 1,190,319 -0.07(-1.14%)
Oct 13, 2005 6.304 6.571 6.214 6.509 2,696,899 +0.18(+2.87%)
Oct 12, 2005 6.324 6.407 6.120 6.328 1,042,186 -0.03(-0.55%)
Oct 11, 2005 6.614 6.638 6.361 6.363 755,076 -0.23(-3.55%)
Oct 10, 2005 6.599 6.693 6.446 6.597 874,341 +0.03(+0.47%)
Oct 07, 2005 6.507 6.625 6.302 6.566 972,661 +0.09(+1.42%)
Oct 06, 2005 6.641 6.728 6.420 6.474 1,291,762 -0.13(-1.99%)
Oct 05, 2005 6.654 6.829 6.411 6.606 816,739 -0.09(-1.31%)
Oct 04, 2005 6.835 6.938 6.678 6.693 817,196 -0.13(-1.89%)
Oct 03, 2005 6.562 6.826 6.529 6.822 1,137,555 +0.25(+3.76%)
Sep 30, 2005 6.509 6.636 6.372 6.575 828,689 +0.11(+1.69%)
Sep 29, 2005 6.321 6.483 6.243 6.466 460,515 +0.11(+1.75%)
Sep 28, 2005 6.260 6.422 6.192 6.354 587,126 +0.08(+1.22%)
Sep 27, 2005 6.455 6.470 6.177 6.278 630,422 -0.15(-2.28%)
Sep 26, 2005 6.383 6.494 6.278 6.424 1,182,869 +0.08(+1.28%)
Sep 23, 2005 6.343 6.387 6.201 6.343 503,666 +0.02(+0.28%)
Sep 22, 2005 6.326 6.448 6.243 6.326 689,817 -0.10(-1.50%)
Sep 21, 2005 6.660 6.669 6.367 6.422 682,491 -0.27(-4.02%)
Sep 20, 2005 6.645 6.859 6.614 6.691 738,849 +0.06(+0.96%)
Sep 19, 2005 6.815 6.853 6.586 6.627 728,664 -0.21(-3.01%)
Sep 16, 2005 6.625 6.833 6.575 6.833 3,096,008 +0.23(+3.48%)
Sep 15, 2005 6.459 6.614 6.459 6.603 970,013 +0.13(+1.96%)
Sep 14, 2005 6.584 6.616 6.402 6.477 801,263 -0.10(-1.59%)
Sep 13, 2005 6.833 6.833 6.555 6.582 909,140 -0.29(-4.26%)
Sep 12, 2005 6.658 6.888 6.614 6.875 990,341 +0.19(+2.85%)
Sep 09, 2005 6.566 6.719 6.555 6.684 889,136 +0.12(+1.76%)
Sep 08, 2005 6.573 6.603 6.454 6.568 766,162 -0.03(-0.46%)
Sep 07, 2005 6.738 6.765 6.553 6.599 772,761 -0.16(-2.33%)
Sep 06, 2005 6.654 6.796 6.623 6.756 765,828 +0.12(+1.81%)
Sep 02, 2005 6.503 6.706 6.503 6.636 765,256 +0.11(+1.64%)
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.