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

Cognex Cp (NQ: CGNX )

39.23 -0.30 (-0.76%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 25, 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 (%)
Mar 31, 2008 4.662 4.898 4.647 4.774 1,111,959 +0.13(+2.78%)
Mar 28, 2008 4.658 4.710 4.610 4.645 1,194,298 +0.00(+0.05%)
Mar 27, 2008 4.690 4.776 4.620 4.642 1,020,062 -0.03(-0.70%)
Mar 26, 2008 4.771 4.826 4.658 4.675 1,263,855 -0.12(-2.42%)
Mar 25, 2008 4.767 4.817 4.697 4.791 869,140 +0.04(+0.92%)
Mar 24, 2008 4.625 4.846 4.616 4.747 1,773,182 +0.13(+2.84%)
Mar 21, 2008 4.454 4.616 4.386 4.616 4,372,265 +0.00(+0.00%)
Mar 20, 2008 4.454 4.616 4.386 4.616 4,372,265 +0.21(+4.76%)
Mar 19, 2008 4.546 4.566 4.406 4.406 1,331,642 -0.10(-2.23%)
Mar 18, 2008 4.428 4.540 4.349 4.507 1,790,532 +0.17(+3.99%)
Mar 17, 2008 4.290 4.443 4.238 4.334 2,418,856 -0.09(-2.12%)
Mar 14, 2008 4.485 4.527 4.358 4.428 2,033,882 -0.03(-0.74%)
Mar 13, 2008 4.327 4.485 4.288 4.461 1,788,598 +0.12(+2.67%)
Mar 12, 2008 4.343 4.474 4.341 4.345 2,615,656 +0.01(+0.30%)
Mar 11, 2008 4.330 4.371 4.251 4.332 2,360,956 +0.11(+2.54%)
Mar 10, 2008 4.336 4.336 4.201 4.225 1,933,172 -0.09(-2.03%)
Mar 07, 2008 4.218 4.373 4.218 4.312 2,016,106 +0.04(+0.92%)
Mar 06, 2008 4.214 4.336 4.214 4.273 1,381,485 +0.05(+1.09%)
Mar 05, 2008 4.303 4.334 4.218 4.227 1,317,132 -0.05(-1.13%)
Mar 04, 2008 4.205 4.306 4.188 4.275 1,679,442 +0.02(+0.41%)
Mar 03, 2008 4.238 4.323 4.166 4.257 1,494,029 +0.03(+0.72%)
Feb 29, 2008 4.253 4.332 4.220 4.227 1,629,023 -0.08(-1.88%)
Feb 28, 2008 4.306 4.360 4.247 4.308 1,710,713 -0.04(-0.96%)
Feb 27, 2008 4.194 4.360 4.194 4.349 2,357,769 +0.10(+2.47%)
Feb 26, 2008 4.260 4.367 4.242 4.244 2,106,279 -0.03(-0.82%)
Feb 25, 2008 4.115 4.297 4.098 4.279 1,737,644 +0.16(+3.82%)
Feb 22, 2008 4.139 4.166 4.059 4.122 1,624,958 -0.00(-0.05%)
Feb 21, 2008 4.183 4.266 4.113 4.124 2,297,911 -0.04(-0.89%)
Feb 20, 2008 4.054 4.203 4.045 4.161 2,299,173 +0.07(+1.76%)
Feb 19, 2008 4.249 4.310 4.056 4.089 3,234,925 -0.16(-3.76%)
Feb 18, 2008 3.851 4.386 3.757 4.249 13,473,482 +0.00(+0.00%)
Feb 15, 2008 3.851 4.386 3.757 4.249 13,473,482 +0.88(+26.25%)
Feb 14, 2008 3.531 3.531 3.348 3.365 1,240,326 -0.12(-3.57%)
Feb 13, 2008 3.378 3.499 3.302 3.490 1,413,675 +0.15(+4.52%)
Feb 12, 2008 3.260 3.374 3.238 3.339 1,423,041 +0.10(+3.18%)
Feb 11, 2008 3.293 3.330 3.208 3.236 1,522,127 -0.05(-1.46%)
Feb 08, 2008 3.350 3.352 3.252 3.284 1,532,494 -0.08(-2.40%)
Feb 07, 2008 3.402 3.451 3.326 3.365 798,906 -0.05(-1.47%)
Feb 06, 2008 3.459 3.521 3.411 3.416 713,498 -0.01(-0.32%)
Feb 05, 2008 3.462 3.505 3.424 3.427 1,074,413 -0.11(-3.21%)
Feb 04, 2008 3.536 3.588 3.486 3.540 1,349,729 +0.00(+0.06%)
Feb 01, 2008 3.365 3.556 3.335 3.538 1,572,097 +0.19(+5.75%)
Jan 31, 2008 3.330 3.429 3.304 3.346 2,326,155 -0.05(-1.35%)
Jan 30, 2008 3.457 3.470 3.348 3.392 2,779,154 -0.09(-2.58%)
Jan 29, 2008 3.514 3.534 3.459 3.481 2,021,891 -0.02(-0.50%)
Jan 28, 2008 3.503 3.531 3.475 3.499 2,582,057 -0.04(-1.11%)
Jan 25, 2008 3.540 3.542 3.475 3.538 4,109,219 +0.05(+1.57%)
Jan 24, 2008 3.569 3.569 3.409 3.483 2,210,514 -0.09(-2.57%)
Jan 23, 2008 3.601 3.698 3.394 3.575 2,261,651 -0.09(-2.50%)
Jan 22, 2008 3.531 3.814 3.477 3.667 1,264,033 +0.06(+1.57%)
Jan 21, 2008 3.785 3.820 3.597 3.610 1,239,091 +0.00(+0.00%)
Jan 18, 2008 3.785 3.820 3.597 3.610 1,239,091 -0.15(-4.01%)
Jan 17, 2008 3.873 3.908 3.735 3.761 644,732 -0.09(-2.33%)
Jan 16, 2008 3.833 3.936 3.768 3.851 1,078,589 +0.00(+0.00%)
Jan 15, 2008 3.851 3.914 3.809 3.851 630,299 -0.06(-1.57%)
Jan 14, 2008 3.884 3.954 3.833 3.912 826,847 +0.08(+2.00%)
Jan 11, 2008 3.991 3.991 3.827 3.835 789,297 -0.20(-4.88%)
Jan 10, 2008 3.943 4.059 3.894 4.032 964,828 +0.03(+0.88%)
Jan 09, 2008 3.908 4.041 3.908 3.997 1,116,143 +0.09(+2.41%)
Jan 08, 2008 4.120 4.183 3.901 3.903 917,848 -0.19(-4.60%)
Jan 07, 2008 4.157 4.185 4.032 4.091 927,378 -0.04(-0.95%)
Jan 04, 2008 4.273 4.279 4.074 4.131 1,112,777 -0.16(-3.67%)
Jan 03, 2008 4.371 4.404 4.288 4.288 1,222,281 -0.06(-1.31%)
Jan 02, 2008 4.391 4.461 4.325 4.345 1,878,803 -0.06(-1.39%)
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.