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 (%)
Mar 31, 2011 6.307 6.313 6.205 6.269 1,231,329 -0.05(-0.81%)
Mar 30, 2011 6.320 6.331 6.125 6.320 1,460,149 +0.21(+3.38%)
Mar 29, 2011 6.151 6.185 6.067 6.114 1,232,311 -0.06(-0.97%)
Mar 28, 2011 6.289 6.407 6.147 6.174 1,486,366 -0.05(-0.78%)
Mar 25, 2011 6.118 6.324 6.083 6.222 1,188,253 +0.12(+2.00%)
Mar 24, 2011 6.098 6.196 6.032 6.100 1,430,299 +0.04(+0.70%)
Mar 23, 2011 5.881 6.123 5.863 6.058 2,084,896 +0.19(+3.21%)
Mar 22, 2011 5.814 5.874 5.734 5.870 1,212,848 +0.07(+1.19%)
Mar 21, 2011 5.705 5.805 5.557 5.801 1,664,121 +0.31(+5.57%)
Mar 18, 2011 5.657 5.703 5.461 5.495 4,347,547 -0.11(-1.94%)
Mar 17, 2011 5.736 5.759 5.597 5.603 1,321,702 +0.00(+0.00%)
Mar 16, 2011 5.661 5.756 5.594 5.603 2,745,269 -0.10(-1.71%)
Mar 15, 2011 5.659 5.792 5.537 5.701 1,839,956 -0.17(-2.87%)
Mar 14, 2011 5.925 6.007 5.854 5.870 1,646,677 -0.09(-1.53%)
Mar 11, 2011 5.972 6.027 5.933 5.961 1,059,233 -0.04(-0.74%)
Mar 10, 2011 6.114 6.122 5.927 6.005 1,191,457 -0.18(-2.87%)
Mar 09, 2011 6.336 6.340 6.165 6.182 1,037,549 -0.14(-2.21%)
Mar 08, 2011 6.218 6.458 6.160 6.322 1,081,350 +0.08(+1.32%)
Mar 07, 2011 6.427 6.435 6.205 6.240 955,233 -0.14(-2.16%)
Mar 04, 2011 6.491 6.491 6.265 6.378 1,186,094 -0.06(-1.00%)
Mar 03, 2011 6.249 6.511 6.234 6.442 2,330,065 +0.49(+8.28%)
Mar 02, 2011 5.958 5.989 5.843 5.949 1,926,220 +0.00(+0.04%)
Mar 01, 2011 6.244 6.257 5.936 5.947 1,795,279 -0.23(-3.69%)
Feb 28, 2011 6.281 6.326 6.118 6.175 1,212,197 -0.04(-0.64%)
Feb 25, 2011 6.056 6.235 6.045 6.215 1,816,002 +0.17(+2.78%)
Feb 24, 2011 6.098 6.217 5.963 6.047 2,116,131 -0.05(-0.83%)
Feb 23, 2011 6.310 6.357 6.051 6.098 2,745,915 -0.28(-4.37%)
Feb 22, 2011 6.549 6.562 6.363 6.376 1,566,653 -0.19(-2.96%)
Feb 18, 2011 6.549 6.598 6.538 6.571 1,489,727 +0.04(+0.64%)
Feb 17, 2011 6.445 6.545 6.394 6.529 1,436,625 +0.08(+1.27%)
Feb 16, 2011 6.474 6.496 6.315 6.447 2,735,845 +0.03(+0.48%)
Feb 15, 2011 6.764 6.779 6.416 6.416 3,858,475 -0.37(-5.45%)
Feb 14, 2011 7.071 7.133 6.748 6.786 3,459,826 -0.26(-3.67%)
Feb 11, 2011 7.478 7.478 6.892 7.045 6,903,643 -0.69(-8.95%)
Feb 10, 2011 7.600 7.737 7.529 7.737 1,471,549 +0.13(+1.78%)
Feb 09, 2011 7.598 7.624 7.503 7.602 1,051,656 +0.01(+0.09%)
Feb 08, 2011 7.733 7.733 7.523 7.596 1,661,021 -0.11(-1.44%)
Feb 07, 2011 7.472 7.719 7.454 7.706 2,093,121 +0.42(+5.71%)
Feb 04, 2011 7.301 7.321 7.200 7.290 791,921 +0.02(+0.24%)
Feb 03, 2011 7.288 7.288 7.080 7.273 722,095 +0.01(+0.18%)
Feb 02, 2011 7.113 7.301 7.080 7.259 790,357 +0.10(+1.33%)
Feb 01, 2011 7.042 7.177 6.974 7.164 1,533,663 +0.23(+3.32%)
Jan 31, 2011 6.987 7.184 6.896 6.934 2,250,710 +0.04(+0.55%)
Jan 28, 2011 7.188 7.191 6.874 6.896 1,260,102 -0.22(-3.14%)
Jan 27, 2011 7.102 7.228 7.038 7.120 1,252,007 +0.03(+0.37%)
Jan 26, 2011 6.761 7.118 6.748 7.093 2,243,520 +0.34(+5.05%)
Jan 25, 2011 6.748 6.759 6.646 6.753 645,260 +0.06(+0.83%)
Jan 24, 2011 6.715 6.823 6.629 6.697 1,416,679 +0.14(+2.19%)
Jan 21, 2011 6.339 6.680 6.277 6.553 1,881,159 +0.27(+4.26%)
Jan 20, 2011 6.330 6.383 6.214 6.286 723,478 -0.10(-1.59%)
Jan 19, 2011 6.591 6.596 6.383 6.388 673,924 -0.20(-3.09%)
Jan 18, 2011 6.587 6.613 6.445 6.591 933,470 -0.03(-0.47%)
Jan 14, 2011 6.582 6.622 6.538 6.622 674,507 +0.05(+0.71%)
Jan 13, 2011 6.538 6.618 6.505 6.576 849,796 +0.03(+0.41%)
Jan 12, 2011 6.383 6.626 6.354 6.549 1,268,924 +0.21(+3.39%)
Jan 11, 2011 6.297 6.381 6.272 6.334 459,856 +0.05(+0.74%)
Jan 10, 2011 6.157 6.305 6.118 6.288 750,285 +0.08(+1.21%)
Jan 07, 2011 6.301 6.301 5.989 6.213 910,324 -0.09(-1.40%)
Jan 06, 2011 6.352 6.370 6.267 6.301 591,922 -0.07(-1.11%)
Jan 05, 2011 6.359 6.401 6.237 6.372 910,618 +0.01(+0.17%)
Jan 04, 2011 6.713 6.713 6.098 6.361 2,530,152 -0.34(-5.05%)
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.