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

Cognex Cp (NQ: CGNX )

40.61 +0.82 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 2.910 2.991 2.821 2.917 1,416,401 +0.05(+1.68%)
Mar 30, 2009 2.904 2.904 2.766 2.869 741,042 -0.17(-5.75%)
Mar 26, 2009 3.033 3.066 2.948 3.044 1,270,952 +0.06(+2.05%)
Mar 25, 2009 2.970 3.061 2.847 2.983 800,918 +0.04(+1.41%)
Mar 24, 2009 2.937 2.991 2.904 2.941 984,122 -0.03(-0.88%)
Mar 23, 2009 2.881 2.967 2.733 2.967 1,333,170 +0.24(+8.82%)
Mar 20, 2009 2.781 2.827 2.712 2.727 1,674,078 -0.03(-1.03%)
Mar 19, 2009 2.766 2.795 2.712 2.755 1,039,113 +0.04(+1.53%)
Mar 18, 2009 2.607 2.773 2.550 2.714 1,453,594 +0.09(+3.50%)
Mar 17, 2009 2.440 2.626 2.440 2.622 1,899,976 +0.15(+6.01%)
Mar 16, 2009 2.386 2.537 2.344 2.473 1,743,402 +0.10(+4.24%)
Mar 13, 2009 2.355 2.427 2.303 2.373 1,201,478 +0.03(+1.50%)
Mar 12, 2009 2.115 2.346 2.115 2.338 2,466,216 +0.13(+5.84%)
Mar 11, 2009 2.211 2.283 2.099 2.209 929,441 +0.02(+0.70%)
Mar 10, 2009 2.130 2.250 2.124 2.193 1,294,175 +0.10(+5.03%)
Mar 09, 2009 2.145 2.182 2.069 2.088 1,044,784 -0.09(-4.02%)
Mar 06, 2009 2.195 2.217 2.115 2.176 1,486,936 -0.00(-0.10%)
Mar 05, 2009 2.230 2.268 2.176 2.178 1,303,719 -0.10(-4.60%)
Mar 04, 2009 2.259 2.338 2.150 2.283 2,131,902 -0.04(-1.88%)
Mar 02, 2009 2.405 2.418 2.309 2.327 2,541,818 -0.08(-3.27%)
Feb 27, 2009 2.421 2.467 2.386 2.405 2,012,287 -0.05(-2.22%)
Feb 26, 2009 2.530 2.537 2.449 2.460 1,535,379 -0.05(-2.17%)
Feb 25, 2009 2.541 2.591 2.436 2.515 2,265,231 -0.04(-1.46%)
Feb 24, 2009 2.617 2.639 2.534 2.552 2,328,793 -0.05(-1.85%)
Feb 23, 2009 2.808 2.816 2.585 2.600 1,771,234 -0.18(-6.38%)
Feb 20, 2009 2.677 2.841 2.635 2.777 1,809,552 +0.07(+2.42%)
Feb 19, 2009 2.821 2.845 2.687 2.712 1,165,341 -0.09(-3.12%)
Feb 18, 2009 2.714 2.880 2.681 2.799 1,767,452 +0.03(+1.11%)
Feb 17, 2009 2.795 2.836 2.690 2.768 2,256,076 -0.11(-3.95%)
Feb 13, 2009 2.935 3.035 2.865 2.882 1,412,449 -0.04(-1.49%)
Feb 12, 2009 2.834 2.930 2.827 2.926 1,249,495 +0.00(+0.15%)
Feb 11, 2009 2.902 2.974 2.889 2.921 662,046 +0.02(+0.83%)
Feb 10, 2009 2.996 3.057 2.886 2.897 928,810 -0.11(-3.57%)
Feb 09, 2009 3.020 3.059 2.978 3.005 1,195,244 -0.02(-0.58%)
Feb 06, 2009 2.956 3.061 2.956 3.022 1,266,494 +0.07(+2.45%)
Feb 05, 2009 2.902 3.022 2.869 2.950 673,780 +0.04(+1.28%)
Feb 04, 2009 2.880 2.985 2.880 2.913 679,433 +0.03(+1.14%)
Feb 03, 2009 2.876 2.910 2.801 2.880 1,035,702 +0.01(+0.38%)
Feb 02, 2009 2.830 2.912 2.808 2.869 1,595,777 +0.01(+0.46%)
Jan 30, 2009 2.937 2.980 2.832 2.856 1,284,041 -0.04(-1.36%)
Jan 29, 2009 3.015 3.015 2.873 2.895 728,150 -0.14(-4.75%)
Jan 28, 2009 3.000 3.061 2.974 3.039 1,145,786 +0.09(+3.12%)
Jan 27, 2009 2.889 2.972 2.869 2.948 664,113 +0.08(+2.67%)
Jan 26, 2009 2.897 2.950 2.843 2.871 1,353,333 -0.02(-0.83%)
Jan 23, 2009 2.860 2.967 2.843 2.895 840,137 -0.03(-0.90%)
Jan 22, 2009 2.884 2.949 2.834 2.921 1,431,807 +0.00(+0.15%)
Jan 21, 2009 2.849 2.961 2.821 2.917 1,850,811 +0.09(+3.33%)
Jan 20, 2009 2.882 2.891 2.788 2.823 1,778,418 -0.09(-3.01%)
Jan 16, 2009 2.972 2.976 2.823 2.910 1,055,746 -0.04(-1.33%)
Jan 15, 2009 2.838 2.970 2.816 2.950 1,322,148 +0.12(+4.09%)
Jan 14, 2009 2.904 2.904 2.792 2.834 1,516,195 -0.11(-3.86%)
Jan 13, 2009 2.983 3.037 2.908 2.948 983,843 -0.04(-1.32%)
Jan 12, 2009 2.952 3.029 2.952 2.987 1,153,583 -0.02(-0.58%)
Jan 09, 2009 3.114 3.114 2.985 3.005 935,491 -0.10(-3.24%)
Jan 08, 2009 3.061 3.116 3.046 3.105 914,194 +0.02(+0.78%)
Jan 07, 2009 3.053 3.127 3.015 3.081 1,292,441 +0.00(+0.00%)
Jan 06, 2009 3.039 3.107 3.029 3.081 1,995,957 +0.06(+1.88%)
Jan 05, 2009 3.223 3.223 2.972 3.024 1,806,520 -0.30(-9.01%)
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.