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

Cognex Cp (NQ: CGNX )

40.61 +0.82 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2002 4.373 4.526 4.362 4.384 1,870,985 +0.01(+0.15%)
Jun 27, 2002 4.329 4.476 4.174 4.377 1,396,722 +0.07(+1.68%)
Jun 26, 2002 4.148 4.318 4.056 4.305 1,966,112 +0.10(+2.29%)
Jun 25, 2002 4.356 4.461 4.161 4.209 1,822,050 -0.07(-1.63%)
Jun 21, 2002 4.318 4.353 4.242 4.279 3,097,119 -0.01(-0.20%)
Jun 20, 2002 4.275 4.388 4.207 4.288 1,527,979 -0.04(-1.01%)
Jun 19, 2002 4.509 4.509 4.264 4.332 2,528,186 -0.20(-4.35%)
Jun 18, 2002 4.471 4.703 4.419 4.528 1,447,487 +0.00(+0.10%)
Jun 17, 2002 4.417 4.660 4.386 4.524 3,424,576 +0.20(+4.60%)
Jun 14, 2002 4.286 4.340 4.115 4.325 1,705,885 -0.09(-2.03%)
Jun 12, 2002 4.474 4.504 4.318 4.415 2,238,231 -0.14(-3.07%)
Jun 11, 2002 4.791 4.843 4.506 4.555 1,291,533 -0.18(-3.79%)
Jun 10, 2002 4.824 4.887 4.723 4.734 2,003,614 -0.17(-3.52%)
Jun 07, 2002 4.775 4.937 4.592 4.907 2,305,003 +0.07(+1.45%)
Jun 06, 2002 4.821 4.942 4.712 4.837 2,078,618 -0.01(-0.18%)
Jun 05, 2002 4.907 4.996 4.670 4.845 1,999,498 -0.16(-3.15%)
May 31, 2002 5.040 5.084 4.985 5.003 1,577,829 -0.36(-6.73%)
May 28, 2002 5.375 5.438 5.248 5.364 895,018 -0.01(-0.20%)
May 27, 2002 5.427 5.499 5.274 5.375 709,337 +0.00(+0.00%)
May 24, 2002 5.427 5.499 5.274 5.375 702,019 -0.20(-3.61%)
May 23, 2002 5.543 5.576 5.379 5.576 1,342,755 +0.06(+1.07%)
May 22, 2002 5.401 5.552 5.248 5.517 1,318,059 +0.08(+1.49%)
May 21, 2002 5.619 5.696 5.335 5.436 1,141,982 -0.21(-3.72%)
May 20, 2002 5.718 5.735 5.554 5.646 696,989 -0.09(-1.49%)
May 17, 2002 5.772 5.783 5.720 5.731 516,339 +0.01(+0.23%)
May 16, 2002 5.770 5.860 5.696 5.718 1,279,642 -0.03(-0.49%)
May 15, 2002 5.729 5.805 5.672 5.746 2,514,008 -0.02(-0.30%)
May 14, 2002 5.630 5.794 5.628 5.764 5,777,600 +0.19(+3.45%)
May 13, 2002 5.444 5.580 5.329 5.571 996,090 +0.16(+2.87%)
May 10, 2002 5.466 5.519 5.250 5.416 884,499 -0.05(-0.96%)
May 09, 2002 5.648 5.729 5.444 5.469 911,025 -0.22(-3.92%)
May 08, 2002 5.385 5.713 5.357 5.692 1,518,832 +0.36(+6.68%)
May 07, 2002 5.412 5.412 5.291 5.335 1,062,405 -0.05(-1.01%)
May 06, 2002 5.309 5.460 5.298 5.390 1,338,182 +0.08(+1.48%)
May 03, 2002 5.211 5.311 5.156 5.311 1,158,447 -0.05(-1.02%)
May 02, 2002 5.418 5.517 5.348 5.366 953,100 -0.07(-1.21%)
May 01, 2002 5.390 5.508 5.060 5.431 1,017,128 +0.04(+0.77%)
Apr 30, 2002 5.473 5.622 5.300 5.390 1,592,921 -0.06(-1.16%)
Apr 29, 2002 5.423 5.512 5.331 5.453 1,552,675 +0.04(+0.77%)
Apr 26, 2002 5.707 5.751 5.322 5.412 1,360,592 -0.26(-4.51%)
Apr 25, 2002 5.770 5.832 5.602 5.668 2,096,912 -0.08(-1.37%)
Apr 24, 2002 5.698 6.002 5.696 5.746 1,177,198 -0.04(-0.76%)
Apr 23, 2002 5.810 5.904 5.715 5.790 556,127 -0.07(-1.19%)
Apr 22, 2002 5.934 5.934 5.665 5.860 1,240,311 -0.06(-1.07%)
Apr 19, 2002 6.041 6.063 5.904 5.923 403,375 -0.08(-1.31%)
Apr 18, 2002 6.155 6.155 5.856 6.002 471,519 -0.09(-1.44%)
Apr 17, 2002 6.219 6.271 6.090 6.090 1,508,770 -0.13(-2.11%)
Apr 16, 2002 5.932 6.426 5.932 6.221 2,217,193 +0.35(+5.88%)
Apr 15, 2002 5.821 5.919 5.810 5.875 603,691 +0.06(+1.01%)
Apr 12, 2002 5.716 5.849 5.652 5.816 1,193,205 +0.10(+1.72%)
Apr 11, 2002 5.891 5.904 5.718 5.718 572,592 -0.19(-3.29%)
Apr 10, 2002 5.901 6.017 5.834 5.912 755,071 +0.05(+0.90%)
Apr 09, 2002 5.812 5.912 5.812 5.860 725,344 +0.05(+0.83%)
Apr 08, 2002 5.915 5.952 5.685 5.812 1,303,881 -0.11(-1.92%)
Apr 05, 2002 5.958 5.991 5.899 5.926 1,166,221 -0.02(-0.37%)
Apr 04, 2002 5.982 6.111 5.930 5.947 1,710,916 -0.07(-1.09%)
Apr 03, 2002 6.256 6.348 6.013 6.013 910,110 -0.34(-5.30%)
Apr 02, 2002 6.409 6.490 6.240 6.350 680,067 -0.06(-0.89%)
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.