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

Cognex Cp (NQ: CGNX )

48.51 +0.66 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 29, 2005 7.191 7.312 7.187 7.285 1,274,189 +0.04(+0.54%)
Jul 28, 2005 7.034 7.246 6.993 7.246 577,347 +0.21(+3.01%)
Jul 27, 2005 7.100 7.150 6.901 7.034 830,067 -0.01(-0.12%)
Jul 26, 2005 6.947 7.150 6.947 7.043 928,885 +0.05(+0.75%)
Jul 25, 2005 7.163 7.257 6.925 6.991 1,180,533 -0.20(-2.76%)
Jul 22, 2005 7.194 7.205 6.805 7.189 1,905,343 +0.02(+0.24%)
Jul 21, 2005 7.113 7.362 7.109 7.172 3,946,542 -0.17(-2.35%)
Jul 20, 2005 6.853 7.371 6.716 7.344 9,325,774 +1.03(+16.28%)
Jul 19, 2005 6.198 6.331 6.194 6.316 623,422 +0.14(+2.26%)
Jul 18, 2005 6.270 6.285 6.172 6.176 775,533 -0.10(-1.60%)
Jul 15, 2005 6.183 6.277 6.183 6.277 621,896 +0.04(+0.63%)
Jul 14, 2005 6.202 6.270 6.189 6.237 732,285 +0.11(+1.82%)
Jul 13, 2005 6.102 6.137 5.949 6.126 952,735 -0.01(-0.11%)
Jul 12, 2005 6.135 6.202 6.080 6.133 678,130 -0.05(-0.88%)
Jul 11, 2005 6.026 6.187 5.993 6.187 935,779 +0.20(+3.28%)
Jul 08, 2005 5.644 6.004 5.644 5.991 788,981 +0.32(+5.66%)
Jul 07, 2005 5.768 5.785 5.551 5.670 1,540,517 -0.14(-2.44%)
Jul 06, 2005 5.916 5.923 5.785 5.812 580,036 -0.10(-1.63%)
Jul 05, 2005 5.705 5.908 5.668 5.908 1,003,569 +0.17(+3.05%)
Jul 01, 2005 5.731 5.834 5.676 5.733 813,940 +0.02(+0.27%)
Jun 30, 2005 5.724 5.779 5.698 5.718 764,512 +0.01(+0.23%)
Jun 29, 2005 5.698 5.783 5.655 5.705 635,903 +0.02(+0.27%)
Jun 28, 2005 5.543 5.689 5.513 5.689 714,343 +0.16(+2.88%)
Jun 27, 2005 5.609 5.609 5.484 5.530 1,174,941 -0.06(-1.02%)
Jun 24, 2005 5.790 5.827 5.558 5.587 912,185 -0.22(-3.76%)
Jun 23, 2005 5.873 5.956 5.805 5.805 710,509 -0.08(-1.41%)
Jun 22, 2005 5.851 5.936 5.836 5.888 506,021 +0.03(+0.45%)
Jun 21, 2005 5.812 5.868 5.790 5.862 470,747 +0.09(+1.55%)
Jun 20, 2005 5.772 5.862 5.751 5.772 322,635 -0.02(-0.41%)
Jun 17, 2005 5.840 5.860 5.713 5.796 1,236,533 +0.00(+0.00%)
Jun 16, 2005 5.713 5.831 5.711 5.796 1,206,866 +0.07(+1.14%)
Jun 15, 2005 5.825 5.827 5.650 5.731 1,209,596 -0.07(-1.13%)
Jun 14, 2005 5.740 5.803 5.722 5.796 384,924 +0.03(+0.57%)
Jun 13, 2005 5.740 5.847 5.709 5.764 349,682 -0.00(-0.08%)
Jun 10, 2005 5.788 5.814 5.740 5.768 360,616 -0.00(-0.08%)
Jun 09, 2005 5.735 5.794 5.676 5.772 573,275 +0.04(+0.72%)
Jun 08, 2005 5.742 5.812 5.707 5.731 782,692 -0.01(-0.19%)
Jun 07, 2005 5.740 5.879 5.716 5.742 950,702 -0.01(-0.15%)
Jun 06, 2005 5.593 5.753 5.593 5.751 894,308 +0.14(+2.49%)
Jun 03, 2005 5.703 5.705 5.609 5.611 926,320 -0.08(-1.34%)
Jun 02, 2005 5.663 5.698 5.611 5.687 981,171 +0.04(+0.66%)
Jun 01, 2005 5.655 5.672 5.589 5.650 850,139 -0.02(-0.31%)
May 31, 2005 5.652 5.696 5.635 5.668 1,087,216 -0.00(-0.04%)
May 27, 2005 5.705 5.705 5.611 5.670 396,398 -0.00(-0.08%)
May 26, 2005 5.620 5.685 5.611 5.674 492,010 +0.10(+1.72%)
May 25, 2005 5.652 5.676 5.545 5.578 338,556 -0.09(-1.54%)
May 24, 2005 5.572 5.692 5.572 5.665 667,366 +0.06(+1.01%)
May 23, 2005 5.659 5.716 5.585 5.609 1,125,866 -0.07(-1.19%)
May 20, 2005 5.716 5.716 5.644 5.676 517,371 -0.01(-0.23%)
May 19, 2005 5.777 5.777 5.661 5.689 902,387 -0.06(-1.03%)
May 18, 2005 5.524 5.761 5.524 5.748 1,486,345 +0.16(+2.89%)
May 17, 2005 5.530 5.589 5.489 5.587 930,071 +0.01(+0.20%)
May 16, 2005 5.399 5.576 5.347 5.576 1,408,592 +0.20(+3.69%)
May 13, 2005 5.355 5.419 5.296 5.377 1,616,832 +0.02(+0.33%)
May 12, 2005 5.410 5.497 5.283 5.360 1,222,064 -0.04(-0.69%)
May 11, 2005 5.408 5.445 5.290 5.397 967,420 -0.02(-0.44%)
May 10, 2005 5.272 5.545 5.200 5.421 1,957,945 +0.15(+2.90%)
May 09, 2005 5.229 5.268 5.100 5.268 858,296 +0.05(+0.96%)
May 06, 2005 5.200 5.233 5.128 5.218 1,461,840 +0.04(+0.84%)
May 05, 2005 5.004 5.205 4.980 5.174 2,432,242 +0.20(+3.95%)
May 04, 2005 4.814 4.982 4.768 4.978 1,735,634 +0.16(+3.40%)
May 03, 2005 4.794 4.842 4.753 4.814 1,019,729 +0.00(+0.05%)
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.