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

Cognex Cp (NQ: CGNX )

48.49 +0.34 (+0.70%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 22, 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 5.615 5.632 5.521 5.573 949,715 -0.02(-0.31%)
Aug 30, 2006 5.499 5.667 5.493 5.591 922,881 +0.10(+1.87%)
Aug 29, 2006 5.427 5.504 5.362 5.488 720,285 +0.07(+1.37%)
Aug 28, 2006 5.226 5.427 5.213 5.414 3,499,194 +0.20(+3.85%)
Aug 25, 2006 5.163 5.285 5.161 5.213 3,231,094 +0.02(+0.38%)
Aug 24, 2006 5.228 5.242 5.141 5.194 602,125 -0.01(-0.17%)
Aug 23, 2006 5.342 5.373 5.161 5.202 707,221 -0.11(-2.14%)
Aug 22, 2006 5.322 5.342 5.285 5.316 670,987 -0.03(-0.57%)
Aug 21, 2006 5.416 5.429 5.309 5.346 461,149 -0.12(-2.12%)
Aug 18, 2006 5.512 5.512 5.329 5.462 1,115,197 -0.03(-0.64%)
Aug 17, 2006 5.431 5.530 5.431 5.497 697,441 +0.03(+0.56%)
Aug 16, 2006 5.418 5.493 5.397 5.466 1,322,392 +0.08(+1.46%)
Aug 15, 2006 5.307 5.401 5.285 5.388 458,822 +0.19(+3.61%)
Aug 14, 2006 5.084 5.290 5.084 5.200 933,201 +0.14(+2.76%)
Aug 11, 2006 4.980 5.089 4.927 5.060 714,907 +0.06(+1.18%)
Aug 10, 2006 4.918 5.043 4.888 5.001 1,677,870 +0.03(+0.61%)
Aug 09, 2006 5.121 5.174 4.951 4.971 1,779,488 -0.09(-1.85%)
Aug 08, 2006 5.163 5.211 5.065 5.065 1,400,819 -0.08(-1.57%)
Aug 07, 2006 5.255 5.316 5.113 5.145 1,007,097 -0.17(-3.20%)
Aug 04, 2006 5.392 5.586 5.248 5.316 1,515,286 +0.00(+0.04%)
Aug 03, 2006 5.183 5.338 5.049 5.314 1,213,316 +0.07(+1.33%)
Aug 02, 2006 5.082 5.257 5.082 5.244 1,322,809 +0.19(+3.71%)
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.