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

Cognex Cp (NQ: CGNX )

47.65 +0.15 (+0.31%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 17, 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, 2005 6.429 6.588 6.268 6.495 951,666 +0.08(+1.19%)
Aug 30, 2005 6.482 6.523 6.285 6.418 673,456 -0.08(-1.21%)
Aug 29, 2005 6.486 6.540 6.346 6.497 839,104 +0.01(+0.13%)
Aug 26, 2005 6.617 6.621 6.451 6.488 828,358 -0.14(-2.17%)
Aug 25, 2005 6.613 6.706 6.595 6.632 887,907 +0.01(+0.13%)
Aug 24, 2005 6.711 6.835 6.615 6.623 583,697 -0.06(-0.85%)
Aug 23, 2005 6.768 6.794 6.669 6.680 579,373 -0.11(-1.58%)
Aug 22, 2005 6.754 6.842 6.726 6.787 612,986 +0.08(+1.20%)
Aug 19, 2005 6.613 6.807 6.613 6.706 522,435 +0.08(+1.19%)
Aug 18, 2005 6.704 6.713 6.562 6.628 842,961 -0.12(-1.75%)
Aug 17, 2005 6.639 6.798 6.617 6.746 618,002 +0.10(+1.44%)
Aug 16, 2005 6.855 6.864 6.591 6.650 1,012,887 -0.20(-2.93%)
Aug 15, 2005 6.733 6.857 6.674 6.850 732,511 +0.11(+1.59%)
Aug 12, 2005 6.717 6.789 6.647 6.743 796,279 +0.00(+0.03%)
Aug 11, 2005 6.831 6.868 6.741 6.741 1,106,146 -0.10(-1.53%)
Aug 10, 2005 6.866 6.979 6.752 6.846 723,679 +0.01(+0.10%)
Aug 09, 2005 6.826 6.894 6.778 6.840 529,874 +0.03(+0.51%)
Aug 08, 2005 6.844 6.855 6.726 6.805 893,028 +0.03(+0.39%)
Aug 05, 2005 6.925 6.955 6.760 6.778 1,034,701 -0.16(-2.36%)
Aug 04, 2005 7.204 7.206 6.859 6.942 903,802 -0.29(-3.99%)
Aug 03, 2005 7.289 7.309 7.198 7.230 989,805 -0.07(-0.96%)
Aug 02, 2005 7.206 7.309 7.156 7.300 638,679 +0.05(+0.63%)
Aug 01, 2005 7.248 7.331 7.165 7.254 744,137 -0.03(-0.42%)
Jul 29, 2005 7.191 7.311 7.187 7.285 1,274,272 +0.04(+0.54%)
Jul 28, 2005 7.034 7.246 6.992 7.246 577,385 +0.21(+3.01%)
Jul 27, 2005 7.099 7.150 6.901 7.034 830,121 -0.01(-0.12%)
Jul 26, 2005 6.947 7.150 6.947 7.043 928,946 +0.05(+0.75%)
Jul 25, 2005 7.163 7.257 6.925 6.990 1,180,610 -0.20(-2.76%)
Jul 22, 2005 7.193 7.204 6.805 7.189 1,905,467 +0.02(+0.24%)
Jul 21, 2005 7.112 7.361 7.108 7.171 3,946,798 -0.17(-2.35%)
Jul 20, 2005 6.853 7.370 6.715 7.344 9,326,381 +1.03(+16.28%)
Jul 19, 2005 6.198 6.331 6.193 6.316 623,462 +0.14(+2.26%)
Jul 18, 2005 6.270 6.285 6.172 6.176 775,583 -0.10(-1.60%)
Jul 15, 2005 6.182 6.276 6.182 6.276 621,937 +0.04(+0.63%)
Jul 14, 2005 6.202 6.270 6.189 6.237 732,332 +0.11(+1.82%)
Jul 13, 2005 6.102 6.137 5.949 6.126 952,797 -0.01(-0.11%)
Jul 12, 2005 6.134 6.202 6.080 6.132 678,174 -0.05(-0.88%)
Jul 11, 2005 6.025 6.187 5.993 6.187 935,840 +0.20(+3.28%)
Jul 08, 2005 5.643 6.003 5.643 5.990 789,032 +0.32(+5.66%)
Jul 07, 2005 5.768 5.785 5.551 5.669 1,540,618 -0.14(-2.44%)
Jul 06, 2005 5.916 5.923 5.785 5.811 580,074 -0.10(-1.63%)
Jul 05, 2005 5.704 5.907 5.667 5.907 1,003,634 +0.17(+3.05%)
Jul 01, 2005 5.731 5.833 5.676 5.733 813,993 +0.02(+0.27%)
Jun 30, 2005 5.724 5.779 5.698 5.717 764,562 +0.01(+0.23%)
Jun 29, 2005 5.698 5.783 5.654 5.704 635,945 +0.02(+0.27%)
Jun 28, 2005 5.543 5.689 5.512 5.689 714,389 +0.16(+2.88%)
Jun 27, 2005 5.608 5.608 5.484 5.530 1,175,017 -0.06(-1.02%)
Jun 24, 2005 5.789 5.827 5.558 5.586 912,244 -0.22(-3.76%)
Jun 23, 2005 5.872 5.955 5.805 5.805 710,555 -0.08(-1.41%)
Jun 22, 2005 5.851 5.936 5.835 5.888 506,054 +0.03(+0.45%)
Jun 21, 2005 5.811 5.868 5.789 5.862 470,778 +0.09(+1.55%)
Jun 20, 2005 5.772 5.862 5.750 5.772 322,656 -0.02(-0.41%)
Jun 17, 2005 5.840 5.859 5.713 5.796 1,236,614 +0.00(+0.00%)
Jun 16, 2005 5.713 5.831 5.711 5.796 1,206,945 +0.07(+1.14%)
Jun 15, 2005 5.824 5.827 5.650 5.731 1,209,675 -0.07(-1.13%)
Jun 14, 2005 5.739 5.803 5.722 5.796 384,949 +0.03(+0.57%)
Jun 13, 2005 5.739 5.846 5.709 5.763 349,705 -0.00(-0.08%)
Jun 10, 2005 5.787 5.814 5.739 5.768 360,639 -0.00(-0.08%)
Jun 09, 2005 5.735 5.794 5.676 5.772 573,313 +0.04(+0.72%)
Jun 08, 2005 5.741 5.811 5.707 5.731 782,743 -0.01(-0.19%)
Jun 07, 2005 5.739 5.879 5.715 5.741 950,764 -0.01(-0.15%)
Jun 06, 2005 5.593 5.752 5.593 5.750 894,366 +0.14(+2.49%)
Jun 03, 2005 5.702 5.704 5.608 5.610 926,380 -0.08(-1.34%)
Jun 02, 2005 5.663 5.698 5.610 5.687 981,234 +0.04(+0.66%)
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.