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

Cognex Cp (NQ: CGNX )

47.62 +0.12 (+0.25%)
Streaming Delayed Price Updated: 10:01 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 (%)
Jan 31, 2008 3.325 3.423 3.299 3.340 2,330,017 -0.05(-1.35%)
Jan 30, 2008 3.451 3.465 3.342 3.386 2,783,769 -0.09(-2.58%)
Jan 29, 2008 3.508 3.528 3.454 3.475 2,025,248 -0.02(-0.50%)
Jan 28, 2008 3.497 3.526 3.469 3.493 2,586,344 -0.04(-1.11%)
Jan 25, 2008 3.534 3.537 3.469 3.532 4,116,042 +0.05(+1.57%)
Jan 24, 2008 3.563 3.563 3.403 3.478 2,214,184 -0.09(-2.57%)
Jan 23, 2008 3.596 3.692 3.388 3.569 2,265,406 -0.09(-2.50%)
Jan 22, 2008 3.526 3.807 3.471 3.661 1,266,132 +0.06(+1.57%)
Jan 21, 2008 3.779 3.814 3.591 3.604 1,241,149 +0.00(+0.00%)
Jan 18, 2008 3.779 3.814 3.591 3.604 1,241,149 -0.15(-4.01%)
Jan 17, 2008 3.866 3.901 3.729 3.755 645,802 -0.09(-2.33%)
Jan 16, 2008 3.827 3.930 3.761 3.844 1,080,379 +0.00(+0.00%)
Jan 15, 2008 3.844 3.908 3.803 3.844 631,346 -0.06(-1.56%)
Jan 14, 2008 3.877 3.947 3.827 3.905 828,220 +0.08(+2.00%)
Jan 11, 2008 3.984 3.984 3.820 3.829 790,608 -0.20(-4.88%)
Jan 10, 2008 3.936 4.052 3.888 4.026 966,430 +0.03(+0.88%)
Jan 09, 2008 3.901 4.034 3.901 3.991 1,117,996 +0.09(+2.41%)
Jan 08, 2008 4.113 4.176 3.895 3.897 919,372 -0.19(-4.60%)
Jan 07, 2008 4.150 4.178 4.026 4.085 928,918 -0.04(-0.95%)
Jan 04, 2008 4.266 4.272 4.067 4.124 1,114,625 -0.16(-3.67%)
Jan 03, 2008 4.364 4.397 4.281 4.281 1,224,310 -0.06(-1.31%)
Jan 02, 2008 4.384 4.453 4.318 4.338 1,881,922 -0.06(-1.39%)
Jan 01, 2008 4.399 4.436 4.362 4.399 1,069,702 +0.00(+0.00%)
Dec 31, 2007 4.399 4.436 4.362 4.399 1,069,702 +0.02(+0.35%)
Dec 28, 2007 4.384 4.443 4.373 4.384 870,413 +0.02(+0.40%)
Dec 27, 2007 4.611 4.611 4.364 4.366 1,011,032 -0.24(-5.30%)
Dec 26, 2007 4.571 4.637 4.519 4.611 671,528 +0.04(+0.81%)
Dec 24, 2007 4.595 4.595 4.541 4.574 383,350 -0.01(-0.19%)
Dec 21, 2007 4.589 4.606 4.539 4.582 2,266,281 +0.07(+1.50%)
Dec 20, 2007 4.488 4.521 4.436 4.515 1,216,106 +0.08(+1.82%)
Dec 19, 2007 4.397 4.471 4.360 4.434 1,191,787 +0.02(+0.45%)
Dec 18, 2007 4.301 4.416 4.268 4.414 1,624,862 +0.17(+4.12%)
Dec 17, 2007 4.259 4.366 4.237 4.240 737,797 -0.03(-0.77%)
Dec 14, 2007 4.320 4.399 4.272 4.272 978,376 -0.10(-2.25%)
Dec 13, 2007 4.399 4.429 4.338 4.370 1,858,258 -0.07(-1.52%)
Dec 12, 2007 4.480 4.584 4.366 4.438 692,095 +0.05(+1.04%)
Dec 11, 2007 4.519 4.595 4.392 4.392 1,095,716 -0.08(-1.81%)
Dec 10, 2007 4.512 4.571 4.436 4.473 608,346 -0.04(-0.87%)
Dec 07, 2007 4.578 4.578 4.467 4.512 604,709 -0.07(-1.48%)
Dec 06, 2007 4.453 4.580 4.397 4.580 758,158 +0.13(+2.84%)
Dec 05, 2007 4.401 4.484 4.325 4.453 772,542 +0.12(+2.77%)
Dec 04, 2007 4.312 4.392 4.303 4.333 830,080 -0.01(-0.20%)
Dec 03, 2007 4.392 4.493 4.338 4.342 751,928 -0.08(-1.87%)
Nov 30, 2007 4.626 4.628 4.412 4.425 1,273,374 -0.14(-3.15%)
Nov 29, 2007 4.589 4.639 4.525 4.569 901,461 -0.02(-0.48%)
Nov 28, 2007 4.563 4.641 4.488 4.591 1,243,961 +0.09(+2.04%)
Nov 27, 2007 4.449 4.628 4.375 4.499 2,060,758 +0.11(+2.54%)
Nov 26, 2007 4.506 4.547 4.377 4.388 871,389 -0.12(-2.66%)
Nov 23, 2007 4.412 4.536 4.388 4.508 239,690 +0.14(+3.20%)
Nov 21, 2007 4.397 4.451 4.355 4.368 916,578 -0.06(-1.43%)
Nov 20, 2007 4.416 4.497 4.355 4.432 1,310,936 +0.03(+0.69%)
Nov 19, 2007 4.438 4.482 4.379 4.401 956,531 -0.09(-2.09%)
Nov 16, 2007 4.506 4.584 4.401 4.495 1,074,608 +0.02(+0.49%)
Nov 15, 2007 4.567 4.567 4.445 4.473 912,249 -0.12(-2.66%)
Nov 14, 2007 4.613 4.663 4.543 4.595 1,227,256 +0.00(+0.05%)
Nov 13, 2007 4.587 4.635 4.530 4.593 1,318,531 +0.06(+1.30%)
Nov 12, 2007 4.521 4.742 4.508 4.534 1,792,163 +0.02(+0.39%)
Nov 09, 2007 4.453 4.591 4.443 4.517 1,481,820 -0.00(-0.05%)
Nov 08, 2007 4.482 4.591 4.469 4.519 1,988,827 +0.07(+1.52%)
Nov 07, 2007 4.591 4.632 4.447 4.451 2,029,838 -0.21(-4.41%)
Nov 06, 2007 4.606 4.694 4.547 4.656 2,541,270 +0.10(+2.30%)
Nov 05, 2007 4.272 4.613 4.272 4.552 3,971,589 +0.19(+4.25%)
Nov 02, 2007 4.495 4.879 4.261 4.366 10,051,820 +0.69(+18.84%)
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.