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

Cognex Cp (NQ: CGNX )

39.79 +0.26 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2013 9.724 9.889 9.640 9.826 688,635 +0.12(+1.25%)
Mar 27, 2013 9.586 9.723 9.481 9.705 262,433 +0.02(+0.24%)
Mar 26, 2013 9.633 9.693 9.572 9.682 276,138 +0.12(+1.29%)
Mar 25, 2013 9.579 9.719 9.516 9.558 325,627 -0.01(-0.15%)
Mar 22, 2013 9.532 9.621 9.520 9.572 518,278 +0.05(+0.54%)
Mar 21, 2013 9.609 9.756 9.455 9.521 868,670 -0.19(-1.99%)
Mar 20, 2013 9.649 9.731 9.574 9.714 588,211 +0.16(+1.66%)
Mar 19, 2013 9.586 9.672 9.448 9.556 396,286 +0.02(+0.17%)
Mar 18, 2013 9.458 9.665 9.458 9.539 385,459 -0.07(-0.70%)
Mar 15, 2013 9.700 9.724 9.591 9.607 724,650 -0.09(-0.91%)
Mar 14, 2013 9.731 9.753 9.679 9.696 435,287 -0.01(-0.10%)
Mar 13, 2013 9.600 9.740 9.586 9.705 237,159 +0.13(+1.34%)
Mar 12, 2013 9.633 9.668 9.520 9.577 340,941 -0.10(-0.99%)
Mar 11, 2013 9.689 9.700 9.621 9.672 327,704 -0.07(-0.72%)
Mar 08, 2013 9.793 9.829 9.677 9.742 490,412 -0.02(-0.19%)
Mar 07, 2013 9.693 9.761 9.658 9.761 197,896 +0.05(+0.55%)
Mar 06, 2013 9.700 9.756 9.635 9.707 190,209 +0.03(+0.26%)
Mar 05, 2013 9.607 9.754 9.607 9.682 366,211 +0.12(+1.29%)
Mar 04, 2013 9.633 9.698 9.461 9.558 430,521 -0.13(-1.35%)
Mar 01, 2013 9.511 9.737 9.483 9.689 571,559 +0.09(+0.90%)
Feb 28, 2013 9.658 9.703 9.589 9.602 364,869 -0.02(-0.19%)
Feb 27, 2013 9.535 9.705 9.514 9.621 413,650 +0.07(+0.68%)
Feb 26, 2013 9.497 9.570 9.404 9.556 488,692 +0.11(+1.14%)
Feb 25, 2013 9.770 9.770 9.437 9.448 514,859 -0.28(-2.83%)
Feb 22, 2013 9.593 9.758 9.537 9.724 363,792 +0.19(+1.98%)
Feb 21, 2013 9.621 9.703 9.511 9.535 475,026 -0.10(-1.09%)
Feb 20, 2013 9.751 9.887 9.630 9.640 853,544 -0.15(-1.52%)
Feb 19, 2013 9.675 9.812 9.628 9.789 1,102,483 +0.08(+0.79%)
Feb 15, 2013 9.817 9.826 9.563 9.712 880,427 -0.06(-0.57%)
Feb 14, 2013 9.595 9.817 9.560 9.768 623,399 -0.05(-0.50%)
Feb 13, 2013 9.849 9.978 9.712 9.817 902,300 -0.10(-1.05%)
Feb 12, 2013 10.15 10.15 9.763 9.921 1,624,579 +0.24(+2.51%)
Feb 11, 2013 9.710 9.793 9.530 9.678 919,999 -0.06(-0.59%)
Feb 08, 2013 9.852 9.999 9.581 9.735 1,139,657 -0.13(-1.28%)
Feb 07, 2013 9.821 9.910 9.724 9.861 574,055 +0.01(+0.14%)
Feb 06, 2013 9.616 9.861 9.582 9.847 1,099,939 +0.35(+3.66%)
Feb 04, 2013 9.376 9.514 9.353 9.500 1,051,497 +0.05(+0.52%)
Feb 01, 2013 9.306 9.486 9.222 9.451 849,246 +0.21(+2.22%)
Jan 31, 2013 9.183 9.320 9.106 9.246 645,130 +0.03(+0.35%)
Jan 30, 2013 9.285 9.325 9.131 9.213 473,932 -0.11(-1.18%)
Jan 29, 2013 9.236 9.325 9.197 9.323 553,157 +0.06(+0.60%)
Jan 28, 2013 9.320 9.325 9.164 9.267 497,186 -0.03(-0.38%)
Jan 25, 2013 9.176 9.302 9.128 9.302 539,001 +0.17(+1.84%)
Jan 24, 2013 9.022 9.185 9.010 9.134 1,153,812 +0.11(+1.21%)
Jan 23, 2013 9.064 9.099 8.985 9.024 710,967 -0.06(-0.69%)
Jan 22, 2013 9.134 9.208 9.038 9.087 623,527 -0.08(-0.84%)
Jan 18, 2013 9.113 9.173 9.057 9.164 894,729 +0.02(+0.20%)
Jan 17, 2013 9.040 9.187 9.026 9.145 607,390 +0.13(+1.47%)
Jan 16, 2013 8.884 9.019 8.884 9.012 813,252 +0.09(+0.99%)
Jan 15, 2013 8.873 8.945 8.873 8.924 603,486 +0.00(+0.05%)
Jan 14, 2013 8.870 8.961 8.777 8.919 390,297 +0.02(+0.26%)
Jan 11, 2013 8.833 8.917 8.789 8.896 641,951 +0.08(+0.87%)
Jan 10, 2013 8.833 8.833 8.723 8.819 687,018 +0.07(+0.80%)
Jan 09, 2013 8.705 8.803 8.681 8.749 660,216 +0.10(+1.16%)
Jan 08, 2013 8.847 8.927 8.570 8.649 1,168,088 -0.26(-2.88%)
Jan 07, 2013 8.882 8.929 8.810 8.905 1,090,142 -0.01(-0.16%)
Jan 04, 2013 8.964 8.975 8.849 8.919 755,175 +0.01(+0.13%)
Jan 03, 2013 8.929 8.998 8.859 8.908 981,109 -0.05(-0.55%)
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.