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 (%)
Jun 30, 2011 7.710 7.881 7.708 7.872 842,818 +0.17(+2.16%)
Jun 29, 2011 7.688 7.710 7.621 7.706 569,124 +0.02(+0.23%)
Jun 28, 2011 7.504 7.688 7.452 7.688 652,816 +0.20(+2.67%)
Jun 27, 2011 7.406 7.546 7.368 7.488 906,365 +0.00(+0.03%)
Jun 24, 2011 7.452 7.744 7.375 7.486 2,579,468 +0.04(+0.48%)
Jun 23, 2011 7.317 7.461 7.179 7.450 1,217,471 +0.03(+0.42%)
Jun 22, 2011 7.586 7.646 7.412 7.419 1,083,086 -0.23(-2.99%)
Jun 21, 2011 7.384 7.666 7.339 7.648 1,669,457 +0.32(+4.33%)
Jun 20, 2011 7.310 7.377 7.248 7.330 1,148,776 +0.01(+0.12%)
Jun 17, 2011 7.428 7.470 7.306 7.321 1,860,863 -0.05(-0.72%)
Jun 16, 2011 7.297 7.433 7.281 7.375 1,009,791 +0.08(+1.10%)
Jun 15, 2011 7.410 7.479 7.270 7.295 1,276,905 -0.20(-2.73%)
Jun 14, 2011 7.444 7.539 7.350 7.499 993,112 +0.16(+2.12%)
Jun 13, 2011 7.386 7.435 7.301 7.344 1,232,368 -0.04(-0.51%)
Jun 10, 2011 7.355 7.479 7.328 7.381 1,190,747 -0.04(-0.51%)
Jun 09, 2011 7.421 7.473 7.297 7.419 702,249 +0.04(+0.51%)
Jun 08, 2011 7.397 7.475 7.246 7.381 1,055,701 -0.06(-0.75%)
Jun 07, 2011 7.584 7.632 7.435 7.437 834,532 -0.11(-1.41%)
Jun 06, 2011 7.664 7.730 7.521 7.544 1,424,522 -0.07(-0.96%)
Jun 03, 2011 7.557 7.655 7.484 7.617 1,254,173 +0.68(+9.77%)
May 24, 2011 7.092 7.092 6.888 6.939 1,106,022 -0.12(-1.63%)
May 23, 2011 7.143 7.143 7.006 7.054 697,313 -0.25(-3.40%)
May 20, 2011 7.340 7.411 7.227 7.303 755,907 -0.06(-0.78%)
May 19, 2011 7.469 7.491 7.307 7.360 1,059,037 -0.04(-0.54%)
May 18, 2011 7.351 7.431 7.325 7.400 1,400,400 +0.07(+0.94%)
May 17, 2011 7.438 7.455 7.289 7.331 945,563 -0.12(-1.66%)
May 16, 2011 7.679 7.693 7.453 7.455 991,727 -0.27(-3.47%)
May 13, 2011 7.921 7.945 7.719 7.724 1,309,394 -0.21(-2.71%)
May 12, 2011 7.790 8.032 7.706 7.938 922,730 +0.08(+1.04%)
May 11, 2011 7.936 7.938 7.812 7.856 2,289,486 -0.08(-0.95%)
May 10, 2011 7.839 7.945 7.839 7.932 1,360,018 +0.11(+1.39%)
May 09, 2011 7.814 7.850 7.748 7.823 1,539,415 +0.00(+0.00%)
May 06, 2011 7.832 7.927 7.755 7.823 1,448,166 +0.03(+0.40%)
May 05, 2011 7.876 7.958 7.735 7.792 1,598,609 -0.10(-1.21%)
May 04, 2011 7.903 7.972 7.755 7.887 3,295,729 -0.13(-1.63%)
May 03, 2011 7.677 8.173 7.644 8.018 9,343,640 +1.14(+16.55%)
May 02, 2011 6.920 7.021 6.818 6.879 1,436,977 -0.05(-0.74%)
Apr 29, 2011 6.893 6.977 6.859 6.930 733,629 +0.06(+0.90%)
Apr 28, 2011 6.840 6.868 6.813 6.868 1,041,132 -0.01(-0.16%)
Apr 27, 2011 6.859 6.884 6.760 6.879 1,351,424 +0.00(+0.00%)
Apr 26, 2011 6.667 6.964 6.647 6.879 1,917,373 +0.21(+3.19%)
Apr 25, 2011 6.596 6.687 6.543 6.667 976,377 +0.07(+1.04%)
Apr 21, 2011 6.676 6.676 6.538 6.598 1,086,695 -0.01(-0.10%)
Apr 20, 2011 6.416 6.664 6.408 6.605 1,773,714 +0.31(+4.93%)
Apr 19, 2011 6.332 6.339 6.252 6.294 799,498 +0.00(+0.00%)
Apr 18, 2011 6.239 6.301 6.206 6.294 1,203,892 -0.08(-1.18%)
Apr 15, 2011 6.312 6.394 6.252 6.370 780,095 +0.02(+0.38%)
Apr 14, 2011 6.224 6.350 6.206 6.345 919,042 +0.03(+0.46%)
Apr 13, 2011 6.286 6.348 6.235 6.317 1,033,441 +0.06(+0.92%)
Apr 12, 2011 6.250 6.283 6.204 6.259 2,309,215 -0.06(-0.98%)
Apr 11, 2011 6.381 6.388 6.270 6.321 1,322,339 -0.06(-0.94%)
Apr 08, 2011 6.485 6.485 6.345 6.381 1,180,873 -0.05(-0.76%)
Apr 07, 2011 6.401 6.481 6.388 6.430 1,823,502 +0.03(+0.52%)
Apr 06, 2011 6.339 6.412 6.277 6.396 640,967 +0.12(+1.83%)
Apr 05, 2011 6.299 6.368 6.279 6.281 717,290 -0.01(-0.14%)
Apr 04, 2011 6.306 6.314 6.268 6.290 626,840 +0.01(+0.11%)
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.