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

Cognex Cp (NQ: CGNX )

46.32 +0.42 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2009 3.929 3.872 3.872 3.872 764,675 -0.07(-1.77%)
Dec 30, 2009 3.905 3.949 3.890 3.942 395,641 +0.02(+0.45%)
Dec 29, 2009 3.925 3.964 3.916 3.925 317,642 -0.00(-0.06%)
Dec 28, 2009 3.942 3.942 3.881 3.927 304,155 +0.01(+0.22%)
Dec 24, 2009 3.934 3.934 3.890 3.918 106,505 +0.01(+0.28%)
Dec 23, 2009 3.894 3.934 3.809 3.907 394,265 +0.02(+0.62%)
Dec 22, 2009 3.896 3.912 3.842 3.883 508,925 +0.00(+0.11%)
Dec 21, 2009 3.752 3.890 3.726 3.879 647,115 +0.14(+3.68%)
Dec 18, 2009 3.818 3.833 3.732 3.741 1,663,169 -0.03(-0.93%)
Dec 17, 2009 3.789 3.800 3.704 3.776 499,216 -0.03(-0.75%)
Dec 16, 2009 3.844 3.855 3.763 3.805 472,356 +0.00(+0.06%)
Dec 15, 2009 3.811 3.905 3.704 3.802 477,067 -0.03(-0.80%)
Dec 14, 2009 3.770 3.840 3.717 3.833 444,024 +0.10(+2.63%)
Dec 11, 2009 3.732 3.754 3.662 3.735 347,543 +0.01(+0.18%)
Dec 10, 2009 3.818 3.829 3.709 3.728 429,846 -0.06(-1.67%)
Dec 09, 2009 3.840 3.844 3.756 3.791 847,079 -0.06(-1.48%)
Dec 08, 2009 3.870 3.896 3.805 3.848 312,625 -0.04(-0.96%)
Dec 07, 2009 3.833 3.912 3.833 3.885 295,282 +0.04(+1.02%)
Dec 04, 2009 3.711 3.857 3.693 3.846 854,726 +0.21(+5.84%)
Dec 03, 2009 3.678 3.726 3.630 3.634 728,486 -0.01(-0.36%)
Dec 02, 2009 3.592 3.673 3.592 3.647 884,279 +0.07(+1.89%)
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.