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

Cognex Cp (NQ: CGNX )

41.44 -0.10 (-0.25%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 1, 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 (%)
Aug 31, 2006 5.624 5.641 5.530 5.582 948,202 -0.02(-0.31%)
Aug 30, 2006 5.508 5.676 5.501 5.600 921,411 +0.10(+1.87%)
Aug 29, 2006 5.436 5.512 5.370 5.497 719,138 +0.07(+1.37%)
Aug 28, 2006 5.235 5.436 5.221 5.423 3,493,621 +0.20(+3.85%)
Aug 25, 2006 5.171 5.294 5.169 5.221 3,225,948 +0.02(+0.38%)
Aug 24, 2006 5.237 5.250 5.149 5.202 601,166 -0.01(-0.17%)
Aug 23, 2006 5.350 5.381 5.169 5.211 706,094 -0.11(-2.14%)
Aug 22, 2006 5.331 5.350 5.294 5.324 669,919 -0.03(-0.57%)
Aug 21, 2006 5.425 5.438 5.318 5.355 460,415 -0.12(-2.12%)
Aug 18, 2006 5.521 5.521 5.337 5.471 1,113,421 -0.03(-0.64%)
Aug 17, 2006 5.440 5.539 5.440 5.506 696,330 +0.03(+0.56%)
Aug 16, 2006 5.427 5.501 5.405 5.475 1,320,286 +0.08(+1.46%)
Aug 15, 2006 5.316 5.410 5.294 5.396 458,091 +0.19(+3.61%)
Aug 14, 2006 5.092 5.298 5.092 5.208 931,715 +0.14(+2.76%)
Aug 11, 2006 4.988 5.097 4.935 5.068 713,768 +0.06(+1.18%)
Aug 10, 2006 4.926 5.051 4.896 5.009 1,675,197 +0.03(+0.61%)
Aug 09, 2006 5.130 5.182 4.959 4.979 1,776,654 -0.09(-1.85%)
Aug 08, 2006 5.171 5.219 5.073 5.073 1,398,588 -0.08(-1.57%)
Aug 07, 2006 5.263 5.324 5.121 5.154 1,005,493 -0.17(-3.20%)
Aug 04, 2006 5.401 5.595 5.256 5.324 1,512,873 +0.00(+0.04%)
Aug 03, 2006 5.191 5.346 5.057 5.322 1,211,384 +0.07(+1.33%)
Aug 02, 2006 5.090 5.265 5.090 5.252 1,320,702 +0.19(+3.71%)
Aug 01, 2006 5.127 5.202 5.001 5.064 1,231,072 -0.10(-1.86%)
Jul 31, 2006 5.112 5.195 5.038 5.160 1,463,745 +0.02(+0.47%)
Jul 28, 2006 4.732 5.147 4.729 5.136 1,532,218 +0.44(+9.46%)
Jul 27, 2006 4.854 4.883 4.662 4.692 1,482,903 -0.12(-2.54%)
Jul 26, 2006 4.872 4.909 4.802 4.815 1,088,194 -0.09(-1.87%)
Jul 25, 2006 4.861 5.005 4.830 4.907 1,089,489 +0.03(+0.72%)
Jul 24, 2006 4.627 4.942 4.673 4.872 1,191,860 +0.24(+5.29%)
Jul 21, 2006 4.723 4.754 4.563 4.627 1,322,276 -0.12(-2.62%)
Jul 20, 2006 4.859 4.909 4.747 4.751 2,538,590 -0.11(-2.34%)
Jul 19, 2006 5.193 4.992 4.716 4.865 3,634,368 -0.33(-6.32%)
Jul 18, 2006 5.156 5.274 5.071 5.193 1,700,392 +0.08(+1.50%)
Jul 17, 2006 5.138 5.182 5.029 5.117 836,034 -0.01(-0.26%)
Jul 14, 2006 5.064 5.200 5.064 5.130 1,337,340 +0.02(+0.43%)
Jul 13, 2006 5.152 5.189 5.049 5.108 1,260,813 -0.05(-1.02%)
Jul 12, 2006 5.394 5.399 5.114 5.160 2,261,825 -0.25(-4.65%)
Jul 11, 2006 5.460 5.471 5.307 5.412 1,812,734 -0.05(-0.92%)
Jul 10, 2006 5.482 5.556 5.460 5.462 660,570 -0.01(-0.16%)
Jul 07, 2006 5.556 5.606 5.469 5.471 695,068 -0.11(-1.92%)
Jul 06, 2006 5.598 5.643 5.514 5.578 663,086 +0.00(+0.04%)
Jul 05, 2006 5.650 5.683 5.490 5.576 733,896 -0.13(-2.34%)
Jul 03, 2006 5.652 5.729 5.580 5.709 380,375 +0.02(+0.31%)
Jun 30, 2006 5.740 5.757 5.578 5.692 2,666,916 -0.01(-0.15%)
Jun 29, 2006 5.523 5.700 5.464 5.700 744,095 +0.21(+3.91%)
Jun 28, 2006 5.407 5.501 5.399 5.486 872,402 +0.12(+2.28%)
Jun 27, 2006 5.532 5.532 5.326 5.364 674,400 -0.16(-2.85%)
Jun 26, 2006 5.504 5.530 5.456 5.521 584,482 +0.04(+0.80%)
Jun 23, 2006 5.475 5.521 5.405 5.477 680,959 -0.02(-0.36%)
Jun 22, 2006 5.587 5.587 5.449 5.497 1,441,985 -0.12(-2.10%)
Jun 21, 2006 5.563 5.696 5.528 5.615 606,357 +0.05(+0.86%)
Jun 20, 2006 5.532 5.635 5.486 5.567 486,223 +0.02(+0.35%)
Jun 19, 2006 5.633 5.646 5.479 5.547 1,552,529 -0.09(-1.55%)
Jun 16, 2006 5.709 5.740 5.630 5.635 3,842,266 -0.09(-1.57%)
Jun 15, 2006 5.654 5.781 5.637 5.724 1,244,765 +0.10(+1.71%)
Jun 14, 2006 5.536 5.670 5.475 5.628 1,686,759 +0.07(+1.34%)
Jun 13, 2006 5.357 5.606 5.302 5.554 1,381,945 +0.20(+3.67%)
Jun 12, 2006 5.464 5.488 5.337 5.357 962,389 -0.11(-1.96%)
Jun 09, 2006 5.534 5.571 5.458 5.464 532,592 -0.03(-0.52%)
Jun 08, 2006 5.423 5.571 5.407 5.493 1,142,801 +0.06(+1.17%)
Jun 07, 2006 5.466 5.617 5.412 5.429 625,387 -0.03(-0.60%)
Jun 06, 2006 5.569 5.569 5.392 5.462 1,255,796 -0.07(-1.26%)
Jun 05, 2006 5.674 5.681 5.517 5.532 1,219,639 -0.14(-2.50%)
Jun 02, 2006 5.696 5.696 5.595 5.674 924,882 +0.02(+0.35%)
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.