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

Cognex Cp (NQ: CGNX )

45.91 -0.41 (-0.89%)
Streaming Delayed Price Updated: 11:55 AM 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 29, 2010 5.815 5.917 5.795 5.890 606,186 +0.05(+0.79%)
Oct 28, 2010 5.912 5.912 5.751 5.844 528,146 -0.06(-1.08%)
Oct 27, 2010 5.943 5.943 5.798 5.908 771,358 -0.06(-0.92%)
Oct 25, 2010 6.025 6.053 5.839 5.963 1,064,234 -0.03(-0.48%)
Oct 22, 2010 5.888 6.040 5.888 5.992 731,386 +0.11(+1.84%)
Oct 21, 2010 6.045 6.078 5.793 5.884 816,312 -0.13(-2.24%)
Oct 20, 2010 5.879 6.082 5.879 6.018 915,045 +0.15(+2.63%)
Oct 19, 2010 6.023 6.109 5.811 5.864 926,626 -0.26(-4.22%)
Oct 18, 2010 5.989 6.148 5.965 6.122 588,217 +0.14(+2.40%)
Oct 15, 2010 6.058 6.058 5.928 5.978 903,354 -0.01(-0.11%)
Oct 14, 2010 6.091 6.131 5.939 5.985 910,176 -0.12(-1.95%)
Oct 13, 2010 5.998 6.155 5.930 6.104 1,081,319 +0.14(+2.37%)
Oct 12, 2010 6.045 6.045 5.934 5.963 1,206,900 -0.08(-1.35%)
Oct 11, 2010 5.959 6.175 5.925 6.045 1,699,386 +0.11(+1.86%)
Oct 08, 2010 5.791 5.985 5.711 5.934 1,182,817 +0.14(+2.48%)
Oct 07, 2010 5.820 5.930 5.769 5.791 1,539,839 -0.01(-0.15%)
Oct 06, 2010 5.888 5.888 5.736 5.800 1,858,017 -0.21(-3.42%)
Oct 05, 2010 5.780 6.051 5.740 6.005 2,092,622 +0.27(+4.73%)
Oct 04, 2010 5.738 5.837 5.716 5.734 1,335,438 -0.05(-0.80%)
Oct 01, 2010 5.912 5.959 5.672 5.780 2,353,377 -0.14(-2.31%)
Sep 30, 2010 5.952 5.983 5.897 5.917 1,955,612 -0.04(-0.67%)
Sep 29, 2010 5.815 6.045 5.771 5.956 5,283,789 +0.11(+1.89%)
Sep 28, 2010 5.392 5.930 5.339 5.846 7,564,062 +0.80(+15.77%)
Sep 27, 2010 5.052 5.074 4.998 5.050 650,849 +0.02(+0.39%)
Sep 24, 2010 4.995 5.052 4.953 5.030 1,109,314 +0.12(+2.52%)
Sep 23, 2010 4.882 5.030 4.882 4.906 735,566 -0.00(-0.09%)
Sep 22, 2010 4.959 5.019 4.882 4.911 709,982 -0.09(-1.72%)
Sep 21, 2010 5.054 5.072 4.968 4.997 713,726 -0.04(-0.79%)
Sep 20, 2010 4.933 5.074 4.933 5.036 1,263,463 +0.11(+2.33%)
Sep 17, 2010 4.955 4.997 4.891 4.922 1,433,259 -0.04(-0.84%)
Sep 15, 2010 5.010 5.025 4.953 4.964 904,651 -0.02(-0.49%)
Sep 14, 2010 4.975 5.103 4.920 4.988 1,992,783 +0.08(+1.71%)
Sep 13, 2010 4.937 5.103 4.811 4.904 5,327,083 +0.37(+8.12%)
Sep 10, 2010 4.578 4.635 4.516 4.536 661,642 -0.03(-0.72%)
Sep 09, 2010 4.591 4.622 4.529 4.569 244,536 +0.00(+0.00%)
Sep 08, 2010 4.527 4.586 4.483 4.569 383,621 +0.06(+1.27%)
Sep 07, 2010 4.648 4.648 4.498 4.511 482,381 -0.15(-3.17%)
Sep 03, 2010 4.633 4.717 4.633 4.659 517,489 +0.06(+1.39%)
Sep 02, 2010 4.500 4.606 4.498 4.595 658,415 +0.06(+1.41%)
Sep 01, 2010 4.364 4.536 4.346 4.531 925,285 +0.24(+5.66%)
Aug 31, 2010 4.289 4.335 4.223 4.289 1,213,621 -0.01(-0.31%)
Aug 30, 2010 4.392 4.443 4.302 4.302 642,709 -0.10(-2.25%)
Aug 27, 2010 4.390 4.412 4.297 4.401 901,431 +0.07(+1.68%)
Aug 26, 2010 4.357 4.445 4.302 4.328 835,727 -0.02(-0.51%)
Aug 25, 2010 4.216 4.363 4.196 4.350 880,701 +0.10(+2.27%)
Aug 24, 2010 4.209 4.300 4.183 4.253 1,210,066 -0.03(-0.62%)
Aug 23, 2010 4.366 4.392 4.253 4.280 501,330 -0.06(-1.47%)
Aug 20, 2010 4.326 4.357 4.242 4.344 822,509 -0.01(-0.15%)
Aug 19, 2010 4.487 4.504 4.333 4.350 970,609 -0.14(-3.04%)
Aug 18, 2010 4.467 4.526 4.414 4.487 402,602 +0.00(+0.05%)
Aug 17, 2010 4.480 4.508 4.416 4.484 717,925 +0.07(+1.49%)
Aug 16, 2010 4.337 4.454 4.337 4.418 455,646 +0.04(+1.01%)
Aug 13, 2010 4.421 4.427 4.368 4.374 926,280 -0.08(-1.73%)
Aug 12, 2010 4.471 4.499 4.394 4.451 621,643 -0.11(-2.46%)
Aug 11, 2010 4.656 4.693 4.537 4.563 1,253,134 -0.20(-4.25%)
Aug 10, 2010 4.713 4.794 4.691 4.766 1,202,936 -0.02(-0.41%)
Aug 09, 2010 4.733 4.812 4.702 4.786 1,415,370 +0.09(+2.02%)
Aug 06, 2010 4.465 4.700 4.465 4.691 1,650,107 +0.14(+3.04%)
Aug 05, 2010 4.550 4.559 4.484 4.552 1,376,480 -0.05(-1.10%)
Aug 04, 2010 4.491 4.610 4.487 4.603 1,736,868 +0.15(+3.36%)
Aug 03, 2010 4.519 4.691 4.427 4.454 2,678,827 +0.22(+5.25%)
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.