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

Cognex Cp (NQ: CGNX )

44.38 +0.59 (+1.35%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 6, 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 30, 2010 4.065 4.188 4.054 4.102 498,747 -0.04(-0.85%)
Jul 29, 2010 4.183 4.212 4.060 4.137 413,137 +0.01(+0.16%)
Jul 28, 2010 4.146 4.190 4.120 4.130 675,285 -0.03(-0.74%)
Jul 27, 2010 4.245 4.269 4.144 4.161 907,592 -0.04(-0.99%)
Jul 26, 2010 4.073 4.207 4.032 4.203 1,005,146 +0.14(+3.41%)
Jul 23, 2010 3.944 4.069 3.915 4.065 1,630,236 +0.09(+2.33%)
Jul 22, 2010 3.860 3.981 3.845 3.972 2,494,353 +0.18(+4.64%)
Jul 21, 2010 3.915 3.924 3.794 3.796 756,702 -0.09(-2.38%)
Jul 20, 2010 3.779 3.893 3.779 3.889 550,711 +0.05(+1.32%)
Jul 19, 2010 3.840 3.875 3.765 3.838 498,910 -0.00(-0.06%)
Jul 16, 2010 3.966 3.970 3.836 3.840 1,046,584 -0.15(-3.75%)
Jul 15, 2010 4.091 4.091 3.959 3.990 934,231 +0.02(+0.44%)
Jul 14, 2010 3.968 4.032 3.939 3.972 519,816 -0.02(-0.61%)
Jul 13, 2010 3.891 4.005 3.884 3.996 1,046,625 +0.17(+4.49%)
Jul 12, 2010 3.880 3.915 3.803 3.825 460,523 -0.08(-1.97%)
Jul 09, 2010 3.867 3.911 3.851 3.902 354,513 +0.02(+0.51%)
Jul 08, 2010 3.902 3.929 3.840 3.882 603,206 +0.02(+0.51%)
Jul 07, 2010 3.763 3.864 3.743 3.862 1,087,277 +0.13(+3.36%)
Jul 06, 2010 3.836 3.851 3.686 3.737 1,673,966 -0.03(-0.82%)
Jul 02, 2010 3.851 3.858 3.737 3.768 1,092,028 -0.06(-1.61%)
Jul 01, 2010 3.862 3.878 3.759 3.829 600,933 -0.04(-0.97%)
Jun 30, 2010 3.950 4.001 3.853 3.867 637,570 -0.09(-2.39%)
Jun 29, 2010 4.109 4.109 3.928 3.961 641,644 -0.22(-5.31%)
Jun 25, 2010 4.203 4.256 4.148 4.183 5,170,810 +0.02(+0.37%)
Jun 24, 2010 4.218 4.258 4.148 4.168 524,153 -0.08(-1.97%)
Jun 23, 2010 4.276 4.375 4.221 4.251 509,472 -0.02(-0.51%)
Jun 22, 2010 4.320 4.388 4.238 4.273 929,644 -0.02(-0.46%)
Jun 21, 2010 4.364 4.380 4.245 4.293 803,378 +0.00(+0.10%)
Jun 18, 2010 4.227 4.335 4.212 4.289 1,560,394 +0.09(+2.04%)
Jun 17, 2010 4.166 4.203 4.095 4.203 710,785 +0.07(+1.81%)
Jun 16, 2010 4.102 4.166 4.093 4.128 329,533 -0.01(-0.27%)
Jun 15, 2010 4.069 4.159 4.027 4.139 776,284 +0.12(+2.90%)
Jun 14, 2010 3.957 4.060 3.930 4.023 687,524 +0.12(+2.98%)
Jun 11, 2010 3.858 3.930 3.838 3.906 720,847 +0.02(+0.59%)
Jun 10, 2010 3.867 3.904 3.829 3.883 619,529 +0.07(+1.93%)
Jun 09, 2010 3.853 3.860 3.770 3.809 810,776 -0.02(-0.63%)
Jun 08, 2010 3.867 3.878 3.757 3.834 466,511 -0.03(-0.68%)
Jun 07, 2010 3.992 4.007 3.853 3.860 910,084 -0.12(-2.96%)
Jun 04, 2010 4.098 4.102 3.961 3.978 885,859 -0.19(-4.67%)
Jun 03, 2010 4.139 4.185 4.098 4.172 816,318 +0.06(+1.39%)
Jun 02, 2010 4.106 4.159 4.073 4.115 1,388,548 +0.01(+0.32%)
Jun 01, 2010 4.146 4.229 4.100 4.102 773,651 -0.08(-1.99%)
May 28, 2010 4.269 4.253 4.165 4.185 522,118 -0.08(-1.95%)
May 27, 2010 4.216 4.279 4.176 4.269 453,657 +0.16(+3.78%)
May 26, 2010 4.122 4.209 4.078 4.113 1,022,565 +0.01(+0.32%)
May 25, 2010 3.988 4.102 3.924 4.100 1,389,750 -0.00(-0.11%)
May 24, 2010 4.196 4.198 4.093 4.104 470,137 -0.09(-2.09%)
May 21, 2010 4.056 4.207 4.041 4.192 846,805 +0.06(+1.54%)
May 20, 2010 4.155 4.306 4.128 4.128 857,825 -0.21(-4.90%)
May 19, 2010 4.431 4.448 4.304 4.341 931,741 -0.09(-2.13%)
May 18, 2010 4.613 4.641 4.427 4.435 538,812 -0.11(-2.46%)
May 17, 2010 4.518 4.575 4.398 4.547 765,126 +0.03(+0.73%)
May 14, 2010 4.562 4.586 4.440 4.514 732,179 -0.08(-1.72%)
May 13, 2010 4.606 4.633 4.556 4.593 1,148,558 -0.02(-0.33%)
May 12, 2010 4.573 4.630 4.564 4.608 1,938,589 +0.04(+0.96%)
May 11, 2010 4.637 4.674 4.486 4.564 1,384,692 +0.00(+0.00%)
May 10, 2010 4.536 4.578 4.426 4.564 916,579 +0.24(+5.63%)
May 07, 2010 4.518 4.593 4.260 4.321 1,933,293 -0.22(-4.87%)
May 06, 2010 4.687 4.799 4.231 4.543 1,209,939 -0.16(-3.45%)
May 05, 2010 4.703 4.803 4.646 4.705 1,432,681 -0.09(-1.96%)
May 04, 2010 4.803 4.953 4.777 4.799 2,298,680 +0.11(+2.29%)
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.