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

Cognex Cp (NQ: CGNX )

41.87 +0.46 (+1.11%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 30, 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 (%)
Jan 31, 2005 5.504 5.725 5.504 5.709 1,191,906 +0.19(+3.45%)
Jan 28, 2005 5.535 5.550 5.473 5.519 756,362 +0.00(+0.08%)
Jan 27, 2005 5.541 5.602 5.456 5.515 975,881 -0.06(-1.14%)
Jan 26, 2005 5.491 5.596 5.458 5.578 1,771,878 +0.14(+2.66%)
Jan 25, 2005 5.410 5.723 5.381 5.434 3,824,872 +0.00(+0.08%)
Jan 24, 2005 5.576 5.705 5.397 5.430 2,667,296 +0.16(+2.94%)
Jan 21, 2005 5.336 5.449 5.204 5.274 1,279,495 -0.06(-1.07%)
Jan 20, 2005 5.360 5.465 5.305 5.331 1,223,877 -0.07(-1.26%)
Jan 19, 2005 5.506 5.545 5.362 5.399 1,139,356 -0.12(-2.20%)
Jan 18, 2005 5.491 5.541 5.436 5.520 979,105 +0.06(+1.06%)
Jan 14, 2005 5.403 5.491 5.349 5.462 883,687 +0.08(+1.50%)
Jan 13, 2005 5.467 5.500 5.355 5.381 593,668 -0.09(-1.56%)
Jan 12, 2005 5.410 5.552 5.386 5.467 966,739 +0.05(+0.97%)
Jan 11, 2005 5.484 5.497 5.401 5.414 620,421 -0.10(-1.82%)
Jan 10, 2005 5.401 5.607 5.401 5.515 1,021,639 +0.09(+1.65%)
Jan 07, 2005 5.493 5.539 5.403 5.425 984,615 -0.04(-0.76%)
Jan 06, 2005 5.539 5.626 5.462 5.467 1,203,810 -0.04(-0.79%)
Jan 05, 2005 5.661 5.694 5.504 5.510 1,350,845 -0.13(-2.36%)
Jan 04, 2005 5.880 5.924 5.624 5.644 1,756,860 -0.26(-4.34%)
Jan 03, 2005 6.079 6.090 5.860 5.900 1,729,385 -0.20(-3.30%)
Dec 31, 2004 6.110 6.142 6.068 6.101 610,969 -0.02(-0.36%)
Dec 30, 2004 6.103 6.162 6.103 6.123 422,099 -0.01(-0.14%)
Dec 29, 2004 6.103 6.175 6.101 6.131 213,107 +0.00(+0.00%)
Dec 28, 2004 6.053 6.188 6.018 6.131 991,910 +0.12(+1.96%)
Dec 27, 2004 6.145 6.162 5.992 6.013 859,746 -0.10(-1.68%)
Dec 23, 2004 6.121 6.138 6.090 6.116 412,952 +0.02(+0.25%)
Dec 22, 2004 5.992 6.116 5.992 6.101 775,601 +0.04(+0.65%)
Dec 21, 2004 5.917 6.061 5.917 6.061 1,242,517 +0.10(+1.69%)
Dec 20, 2004 5.965 6.083 5.901 5.961 719,809 -0.02(-0.29%)
Dec 17, 2004 6.057 6.118 5.941 5.978 1,280,931 -0.06(-1.01%)
Dec 16, 2004 6.090 6.123 5.976 6.040 714,778 -0.08(-1.29%)
Dec 15, 2004 6.016 6.118 5.989 6.118 633,834 +0.08(+1.30%)
Dec 14, 2004 5.952 6.046 5.915 6.040 1,423,155 +0.13(+2.22%)
Dec 13, 2004 5.970 5.978 5.897 5.908 1,115,841 -0.02(-0.30%)
Dec 10, 2004 6.013 6.013 5.867 5.926 3,286,702 -0.32(-5.08%)
Dec 09, 2004 6.232 6.298 6.075 6.243 1,625,287 -0.03(-0.56%)
Dec 08, 2004 6.363 6.368 6.241 6.278 1,364,162 -0.06(-1.00%)
Dec 07, 2004 6.488 6.538 6.315 6.341 2,288,390 -0.13(-1.96%)
Dec 06, 2004 6.134 6.521 6.092 6.468 4,627,542 +0.36(+5.91%)
Dec 03, 2004 5.860 6.140 5.830 6.107 2,205,159 +0.30(+5.24%)
Dec 02, 2004 5.764 5.880 5.712 5.803 1,295,565 +0.02(+0.34%)
Dec 01, 2004 5.696 5.871 5.622 5.784 1,302,882 +0.14(+2.52%)
Nov 30, 2004 5.653 5.707 5.620 5.642 1,210,048 -0.03(-0.50%)
Nov 29, 2004 5.699 5.740 5.609 5.670 1,176,206 +0.03(+0.50%)
Nov 26, 2004 5.657 5.701 5.637 5.642 278,503 -0.03(-0.46%)
Nov 24, 2004 5.685 5.714 5.639 5.668 1,133,219 -0.00(-0.08%)
Nov 23, 2004 5.762 5.762 5.620 5.672 1,607,909 -0.05(-0.92%)
Nov 22, 2004 5.806 5.836 5.679 5.725 2,031,380 -0.11(-1.95%)
Nov 19, 2004 5.989 6.057 5.825 5.838 1,071,482 -0.20(-3.37%)
Nov 18, 2004 6.031 6.066 5.954 6.042 1,492,666 +0.01(+0.18%)
Nov 17, 2004 5.860 6.057 5.860 6.031 1,448,307 +0.19(+3.30%)
Nov 16, 2004 5.876 5.946 5.810 5.838 1,198,615 -0.06(-1.07%)
Nov 15, 2004 5.751 5.902 5.718 5.902 1,284,589 +0.13(+2.23%)
Nov 12, 2004 5.751 5.775 5.731 5.773 828,192 +0.00(+0.00%)
Nov 11, 2004 5.755 5.797 5.751 5.773 1,269,955 +0.04(+0.72%)
Nov 10, 2004 5.734 5.775 5.723 5.731 587,646 -0.04(-0.72%)
Nov 09, 2004 5.817 5.841 5.703 5.773 953,495 -0.07(-1.27%)
Nov 08, 2004 5.924 5.924 5.825 5.847 744,046 -0.05(-0.85%)
Nov 05, 2004 5.860 5.948 5.819 5.897 1,693,884 +0.06(+1.05%)
Nov 04, 2004 5.653 5.847 5.563 5.836 1,441,448 +0.17(+3.05%)
Nov 03, 2004 5.858 5.972 5.596 5.664 1,879,553 -0.03(-0.46%)
Nov 02, 2004 5.637 5.810 5.618 5.690 1,679,707 +0.09(+1.52%)
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.