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

Cognex Cp (NQ: CGNX )

47.50 +0.06 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 29, 2010 5.806 5.908 5.786 5.881 607,113 +0.05(+0.79%)
Oct 28, 2010 5.903 5.903 5.742 5.835 528,954 -0.06(-1.08%)
Oct 27, 2010 5.934 5.934 5.789 5.899 772,539 -0.06(-0.92%)
Oct 25, 2010 6.016 6.044 5.831 5.954 1,065,862 -0.03(-0.48%)
Oct 22, 2010 5.879 6.031 5.879 5.982 732,506 +0.11(+1.84%)
Oct 21, 2010 6.035 6.068 5.784 5.875 817,561 -0.13(-2.24%)
Oct 20, 2010 5.870 6.073 5.870 6.009 916,445 +0.15(+2.63%)
Oct 19, 2010 6.013 6.099 5.802 5.855 928,044 -0.26(-4.22%)
Oct 18, 2010 5.980 6.139 5.956 6.112 589,117 +0.14(+2.40%)
Oct 15, 2010 6.049 6.049 5.919 5.969 904,736 -0.01(-0.11%)
Oct 14, 2010 6.082 6.122 5.930 5.976 911,569 -0.12(-1.95%)
Oct 13, 2010 5.989 6.145 5.921 6.095 1,082,973 +0.14(+2.37%)
Oct 12, 2010 6.035 6.035 5.925 5.954 1,208,747 -0.08(-1.35%)
Oct 11, 2010 5.949 6.165 5.916 6.035 1,701,986 +0.11(+1.86%)
Oct 08, 2010 5.782 5.976 5.703 5.925 1,184,627 +0.14(+2.48%)
Oct 07, 2010 5.811 5.921 5.760 5.782 1,542,195 -0.01(-0.15%)
Oct 06, 2010 5.879 5.879 5.727 5.791 1,860,861 -0.20(-3.42%)
Oct 05, 2010 5.771 6.042 5.731 5.996 2,095,824 +0.27(+4.73%)
Oct 04, 2010 5.729 5.828 5.707 5.725 1,337,481 -0.05(-0.80%)
Oct 01, 2010 5.903 5.949 5.663 5.771 2,356,978 -0.14(-2.31%)
Sep 30, 2010 5.943 5.974 5.888 5.908 1,958,605 -0.04(-0.67%)
Sep 29, 2010 5.806 6.035 5.762 5.947 5,291,874 +0.11(+1.89%)
Sep 28, 2010 5.383 5.921 5.330 5.837 7,575,637 +0.80(+15.77%)
Sep 27, 2010 5.044 5.066 4.990 5.042 651,845 +0.02(+0.39%)
Sep 24, 2010 4.987 5.044 4.945 5.022 1,111,012 +0.12(+2.52%)
Sep 23, 2010 4.875 5.022 4.875 4.899 736,691 -0.00(-0.09%)
Sep 22, 2010 4.952 5.011 4.875 4.903 711,068 -0.09(-1.72%)
Sep 21, 2010 5.046 5.064 4.960 4.989 714,818 -0.04(-0.79%)
Sep 20, 2010 4.925 5.066 4.925 5.029 1,265,396 +0.11(+2.33%)
Sep 17, 2010 4.947 4.989 4.883 4.914 1,435,452 -0.04(-0.84%)
Sep 15, 2010 5.002 5.018 4.945 4.956 906,035 -0.02(-0.49%)
Sep 14, 2010 4.967 5.095 4.912 4.980 1,995,832 +0.08(+1.71%)
Sep 13, 2010 4.930 5.095 4.804 4.897 5,335,234 +0.37(+8.12%)
Sep 10, 2010 4.571 4.628 4.509 4.529 662,655 -0.03(-0.72%)
Sep 09, 2010 4.584 4.615 4.522 4.562 244,910 +0.00(+0.00%)
Sep 08, 2010 4.520 4.579 4.476 4.562 384,208 +0.06(+1.27%)
Sep 07, 2010 4.641 4.641 4.491 4.504 483,119 -0.15(-3.17%)
Sep 03, 2010 4.626 4.709 4.626 4.652 518,281 +0.06(+1.39%)
Sep 02, 2010 4.493 4.599 4.491 4.588 659,422 +0.06(+1.41%)
Sep 01, 2010 4.357 4.529 4.339 4.524 926,700 +0.24(+5.66%)
Aug 31, 2010 4.282 4.328 4.216 4.282 1,215,478 -0.01(-0.31%)
Aug 30, 2010 4.385 4.436 4.295 4.295 643,692 -0.10(-2.25%)
Aug 27, 2010 4.383 4.405 4.291 4.394 902,810 +0.07(+1.68%)
Aug 26, 2010 4.350 4.438 4.295 4.322 837,006 -0.02(-0.51%)
Aug 25, 2010 4.210 4.357 4.190 4.344 882,049 +0.10(+2.28%)
Aug 24, 2010 4.203 4.293 4.177 4.247 1,211,917 -0.03(-0.62%)
Aug 23, 2010 4.359 4.385 4.247 4.273 502,097 -0.06(-1.47%)
Aug 20, 2010 4.319 4.350 4.236 4.337 823,768 -0.01(-0.15%)
Aug 19, 2010 4.480 4.497 4.326 4.344 972,094 -0.14(-3.04%)
Aug 18, 2010 4.460 4.519 4.407 4.480 403,218 +0.00(+0.05%)
Aug 17, 2010 4.473 4.502 4.409 4.477 719,023 +0.07(+1.49%)
Aug 16, 2010 4.330 4.447 4.330 4.412 456,344 +0.04(+1.01%)
Aug 13, 2010 4.414 4.420 4.361 4.368 927,698 -0.08(-1.73%)
Aug 12, 2010 4.464 4.492 4.387 4.445 622,594 -0.11(-2.46%)
Aug 11, 2010 4.649 4.686 4.530 4.557 1,255,052 -0.20(-4.25%)
Aug 10, 2010 4.706 4.787 4.684 4.759 1,204,777 -0.02(-0.41%)
Aug 09, 2010 4.726 4.805 4.695 4.778 1,417,536 +0.09(+2.02%)
Aug 06, 2010 4.458 4.693 4.458 4.684 1,652,632 +0.14(+3.04%)
Aug 05, 2010 4.543 4.552 4.477 4.546 1,378,586 -0.05(-1.10%)
Aug 04, 2010 4.484 4.603 4.480 4.596 1,739,526 +0.15(+3.36%)
Aug 03, 2010 4.513 4.684 4.420 4.447 2,682,926 +0.22(+5.25%)
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.