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

Cognex Cp (NQ: CGNX )

47.78 +0.28 (+0.59%)
Streaming Delayed Price Updated: 12:38 PM 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 (%)
Oct 31, 2005 6.152 6.274 6.117 6.239 935,207 +0.12(+1.93%)
Oct 28, 2005 5.988 6.161 5.899 6.121 635,267 +0.19(+3.13%)
Oct 27, 2005 6.108 6.167 5.879 5.936 1,131,711 -0.21(-3.44%)
Oct 26, 2005 6.189 6.283 6.056 6.148 957,076 -0.10(-1.57%)
Oct 25, 2005 6.268 6.289 6.152 6.246 697,372 -0.06(-0.97%)
Oct 24, 2005 6.167 6.307 6.117 6.307 505,481 +0.16(+2.59%)
Oct 21, 2005 6.056 6.244 6.056 6.148 770,224 +0.06(+1.04%)
Oct 20, 2005 6.043 6.143 5.918 6.084 1,159,933 +0.06(+0.94%)
Oct 19, 2005 6.045 6.078 5.846 6.027 2,248,654 -0.06(-0.93%)
Oct 18, 2005 6.261 6.462 5.855 6.084 2,573,166 -0.29(-4.55%)
Oct 17, 2005 6.405 6.405 6.178 6.375 1,103,521 -0.05(-0.78%)
Oct 14, 2005 6.556 6.556 6.287 6.425 1,192,218 -0.07(-1.14%)
Oct 13, 2005 6.294 6.560 6.204 6.499 2,701,201 +0.18(+2.87%)
Oct 12, 2005 6.313 6.396 6.110 6.318 1,043,848 -0.03(-0.55%)
Oct 11, 2005 6.604 6.628 6.351 6.353 756,280 -0.23(-3.55%)
Oct 10, 2005 6.588 6.682 6.436 6.586 875,736 +0.03(+0.47%)
Oct 07, 2005 6.497 6.615 6.292 6.556 974,212 +0.09(+1.42%)
Oct 06, 2005 6.630 6.717 6.409 6.464 1,293,822 -0.13(-1.99%)
Oct 05, 2005 6.643 6.818 6.401 6.595 818,042 -0.09(-1.31%)
Oct 04, 2005 6.824 6.927 6.667 6.682 818,500 -0.13(-1.89%)
Oct 03, 2005 6.551 6.816 6.519 6.811 1,139,370 +0.25(+3.76%)
Sep 30, 2005 6.499 6.626 6.361 6.564 830,011 +0.11(+1.69%)
Sep 29, 2005 6.311 6.473 6.233 6.455 461,250 +0.11(+1.75%)
Sep 28, 2005 6.250 6.412 6.182 6.344 588,063 +0.08(+1.22%)
Sep 27, 2005 6.444 6.460 6.167 6.268 631,428 -0.15(-2.28%)
Sep 26, 2005 6.372 6.484 6.268 6.414 1,184,756 +0.08(+1.28%)
Sep 23, 2005 6.333 6.377 6.191 6.333 504,469 +0.02(+0.28%)
Sep 22, 2005 6.316 6.438 6.233 6.316 690,918 -0.10(-1.50%)
Sep 21, 2005 6.650 6.658 6.357 6.412 683,580 -0.27(-4.02%)
Sep 20, 2005 6.634 6.848 6.604 6.680 740,028 +0.06(+0.96%)
Sep 19, 2005 6.805 6.842 6.575 6.617 729,826 -0.21(-3.01%)
Sep 16, 2005 6.615 6.822 6.564 6.822 3,100,947 +0.23(+3.48%)
Sep 15, 2005 6.449 6.604 6.449 6.593 971,560 +0.13(+1.96%)
Sep 14, 2005 6.573 6.606 6.392 6.466 802,541 -0.10(-1.59%)
Sep 13, 2005 6.822 6.822 6.545 6.571 910,591 -0.29(-4.26%)
Sep 12, 2005 6.647 6.877 6.604 6.864 991,921 +0.19(+2.85%)
Sep 09, 2005 6.556 6.709 6.545 6.674 890,555 +0.12(+1.76%)
Sep 08, 2005 6.562 6.593 6.444 6.558 767,384 -0.03(-0.46%)
Sep 07, 2005 6.727 6.754 6.543 6.588 773,994 -0.16(-2.33%)
Sep 06, 2005 6.643 6.785 6.613 6.746 767,049 +0.12(+1.81%)
Sep 02, 2005 6.492 6.695 6.492 6.626 766,477 +0.11(+1.64%)
Sep 01, 2005 6.506 6.549 6.407 6.519 763,192 +0.02(+0.37%)
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%)
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.