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

Cognex Cp (NQ: CGNX )

47.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2004 6.100 6.133 6.058 6.091 611,943 -0.02(-0.36%)
Dec 30, 2004 6.093 6.152 6.093 6.113 422,772 -0.01(-0.14%)
Dec 29, 2004 6.093 6.165 6.091 6.122 213,447 +0.00(+0.00%)
Dec 28, 2004 6.043 6.178 6.008 6.122 993,492 +0.12(+1.96%)
Dec 27, 2004 6.135 6.152 5.982 6.004 861,118 -0.10(-1.68%)
Dec 23, 2004 6.111 6.128 6.080 6.106 413,611 +0.02(+0.25%)
Dec 22, 2004 5.982 6.106 5.982 6.091 776,838 +0.04(+0.65%)
Dec 21, 2004 5.908 6.052 5.908 6.052 1,244,499 +0.10(+1.69%)
Dec 20, 2004 5.956 6.074 5.892 5.951 720,957 -0.02(-0.29%)
Dec 17, 2004 6.047 6.109 5.932 5.969 1,282,974 -0.06(-1.01%)
Dec 16, 2004 6.080 6.113 5.967 6.030 715,919 -0.08(-1.29%)
Dec 15, 2004 6.006 6.109 5.980 6.109 634,845 +0.08(+1.30%)
Dec 14, 2004 5.943 6.037 5.906 6.030 1,425,425 +0.13(+2.22%)
Dec 13, 2004 5.960 5.969 5.888 5.899 1,117,621 -0.02(-0.30%)
Dec 10, 2004 6.004 6.004 5.858 5.916 3,291,945 -0.32(-5.08%)
Dec 09, 2004 6.222 6.288 6.065 6.233 1,627,880 -0.03(-0.56%)
Dec 08, 2004 6.353 6.357 6.231 6.268 1,366,338 -0.06(-1.00%)
Dec 07, 2004 6.478 6.528 6.305 6.331 2,292,040 -0.13(-1.96%)
Dec 06, 2004 6.124 6.510 6.082 6.458 4,634,924 +0.36(+5.91%)
Dec 03, 2004 5.851 6.130 5.820 6.098 2,208,677 +0.30(+5.24%)
Dec 02, 2004 5.755 5.871 5.703 5.794 1,297,632 +0.02(+0.34%)
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.