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

Cognex Cp (NQ: CGNX )

47.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2009 3.602 3.707 3.598 3.602 1,384,376 -0.02(-0.54%)
Jul 30, 2009 3.548 3.650 3.541 3.622 1,958,453 +0.08(+2.34%)
Jul 29, 2009 3.519 3.548 3.508 3.539 1,124,574 -0.02(-0.55%)
Jul 28, 2009 3.524 3.570 3.524 3.559 1,041,050 +0.00(+0.00%)
Jul 27, 2009 3.554 3.570 3.522 3.559 1,009,446 +0.01(+0.31%)
Jul 24, 2009 3.602 3.609 3.511 3.548 1,126,333 -0.07(-1.99%)
Jul 23, 2009 3.393 3.663 3.388 3.620 1,936,133 +0.21(+6.28%)
Jul 22, 2009 3.384 3.439 3.384 3.406 1,428,261 -0.00(-0.06%)
Jul 21, 2009 3.393 3.423 3.351 3.408 573,216 -0.02(-0.45%)
Jul 20, 2009 3.386 3.432 3.360 3.423 801,275 +0.05(+1.62%)
Jul 17, 2009 3.393 3.408 3.351 3.369 878,757 -0.02(-0.45%)
Jul 16, 2009 3.305 3.395 3.253 3.384 596,635 +0.07(+2.18%)
Jul 15, 2009 3.124 3.325 3.101 3.312 1,077,268 +0.21(+6.91%)
Jul 14, 2009 3.063 3.124 3.054 3.098 376,088 +0.02(+0.78%)
Jul 13, 2009 2.991 3.078 2.965 3.074 808,814 +0.07(+2.18%)
Jul 10, 2009 2.995 3.024 2.974 3.008 422,401 +0.00(+0.15%)
Jul 09, 2009 3.059 3.120 3.000 3.004 1,119,050 -0.03(-1.08%)
Jul 08, 2009 3.048 3.076 2.989 3.037 930,708 -0.01(-0.22%)
Jul 07, 2009 3.022 3.087 3.017 3.043 1,657,149 -0.01(-0.36%)
Jul 06, 2009 3.074 3.083 3.035 3.054 1,511,734 -0.02(-0.71%)
Jul 02, 2009 3.148 3.183 3.067 3.076 977,021 -0.11(-3.56%)
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.