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

Cognex Cp (NQ: CGNX )

46.32 +0.42 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2011 7.502 7.660 7.391 7.556 891,936 -0.01(-0.12%)
Jul 28, 2011 7.545 7.667 7.545 7.565 704,397 +0.03(+0.38%)
Jul 27, 2011 7.872 7.876 7.516 7.536 1,435,306 -0.41(-5.21%)
Jul 26, 2011 8.045 8.132 7.932 7.950 581,060 -0.12(-1.46%)
Jul 25, 2011 7.996 8.145 7.903 8.068 487,940 -0.05(-0.60%)
Jul 22, 2011 8.119 8.157 8.070 8.116 715,725 -0.05(-0.60%)
Jul 21, 2011 8.079 8.212 7.969 8.165 1,362,168 +0.11(+1.38%)
Jul 20, 2011 8.088 8.108 7.896 8.054 1,053,606 -0.05(-0.60%)
Jul 19, 2011 7.852 8.103 7.763 8.103 1,200,637 +0.34(+4.36%)
Jul 18, 2011 7.731 7.785 7.689 7.765 836,681 -0.03(-0.37%)
Jul 15, 2011 7.729 7.812 7.716 7.794 1,085,855 +0.08(+0.98%)
Jul 14, 2011 7.789 7.825 7.649 7.718 1,080,063 -0.06(-0.77%)
Jul 13, 2011 7.669 7.861 7.538 7.778 659,114 +0.16(+2.16%)
Jul 12, 2011 7.852 7.896 7.580 7.614 1,255,923 -0.28(-3.55%)
Jul 11, 2011 7.970 8.034 7.854 7.894 580,485 -0.20(-2.53%)
Jul 08, 2011 8.003 8.116 7.938 8.099 740,560 -0.06(-0.68%)
Jul 07, 2011 8.079 8.163 8.036 8.154 797,805 +0.14(+1.69%)
Jul 06, 2011 7.987 8.030 7.918 8.019 524,304 +0.03(+0.33%)
Jul 05, 2011 8.059 8.063 7.901 7.992 688,900 -0.02(-0.22%)
Jul 01, 2011 7.930 8.045 7.787 8.010 926,130 +0.12(+1.58%)
Jun 30, 2011 7.723 7.894 7.720 7.885 841,476 +0.17(+2.16%)
Jun 29, 2011 7.700 7.723 7.634 7.718 568,218 +0.02(+0.23%)
Jun 28, 2011 7.516 7.700 7.464 7.700 651,776 +0.20(+2.67%)
Jun 27, 2011 7.418 7.558 7.380 7.500 904,921 +0.00(+0.03%)
Jun 24, 2011 7.464 7.756 7.386 7.498 2,575,360 +0.04(+0.48%)
Jun 23, 2011 7.329 7.473 7.191 7.462 1,215,532 +0.03(+0.42%)
Jun 22, 2011 7.598 7.658 7.424 7.431 1,081,361 -0.23(-2.99%)
Jun 21, 2011 7.395 7.678 7.351 7.660 1,666,798 +0.32(+4.33%)
Jun 20, 2011 7.322 7.389 7.260 7.342 1,146,946 +0.01(+0.12%)
Jun 17, 2011 7.440 7.482 7.317 7.333 1,857,900 -0.05(-0.72%)
Jun 16, 2011 7.309 7.444 7.293 7.386 1,008,183 +0.08(+1.10%)
Jun 15, 2011 7.422 7.491 7.282 7.306 1,274,871 -0.20(-2.73%)
Jun 14, 2011 7.455 7.551 7.362 7.511 991,531 +0.16(+2.12%)
Jun 13, 2011 7.398 7.447 7.313 7.355 1,230,405 -0.04(-0.51%)
Jun 10, 2011 7.366 7.491 7.340 7.393 1,188,851 -0.04(-0.51%)
Jun 09, 2011 7.433 7.484 7.309 7.431 701,131 +0.04(+0.51%)
Jun 08, 2011 7.409 7.487 7.257 7.393 1,054,019 -0.06(-0.75%)
Jun 07, 2011 7.596 7.645 7.447 7.449 833,203 -0.11(-1.41%)
Jun 06, 2011 7.676 7.743 7.533 7.556 1,422,253 -0.07(-0.96%)
Jun 03, 2011 7.569 7.667 7.496 7.629 1,252,176 +0.68(+9.77%)
May 24, 2011 7.103 7.103 6.899 6.950 1,104,260 -0.12(-1.63%)
May 23, 2011 7.154 7.154 7.017 7.066 696,203 -0.25(-3.40%)
May 20, 2011 7.352 7.423 7.239 7.314 754,703 -0.06(-0.78%)
May 19, 2011 7.481 7.503 7.319 7.372 1,057,350 -0.04(-0.54%)
May 18, 2011 7.363 7.443 7.336 7.412 1,398,169 +0.07(+0.94%)
May 17, 2011 7.450 7.467 7.301 7.343 944,057 -0.12(-1.66%)
May 16, 2011 7.691 7.705 7.465 7.467 990,148 -0.27(-3.47%)
May 13, 2011 7.933 7.958 7.731 7.736 1,307,309 -0.22(-2.71%)
May 12, 2011 7.802 8.044 7.718 7.951 921,260 +0.08(+1.04%)
May 11, 2011 7.949 7.951 7.825 7.869 2,285,840 -0.08(-0.95%)
May 10, 2011 7.851 7.958 7.851 7.944 1,357,852 +0.11(+1.39%)
May 09, 2011 7.827 7.862 7.760 7.836 1,536,963 +0.00(+0.00%)
May 06, 2011 7.845 7.940 7.767 7.836 1,445,859 +0.03(+0.40%)
May 05, 2011 7.889 7.971 7.747 7.805 1,596,063 -0.10(-1.21%)
May 04, 2011 7.916 7.984 7.767 7.900 3,290,480 -0.13(-1.63%)
May 03, 2011 7.689 8.186 7.656 8.031 9,328,759 +1.14(+16.55%)
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.