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

Cognex Cp (NQ: CGNX )

47.26 +0.16 (+0.35%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 15, 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 (%)
Sep 29, 2006 5.534 5.582 5.506 5.515 1,309,591 -0.03(-0.47%)
Sep 28, 2006 5.358 5.587 5.351 5.541 3,154,285 +0.21(+3.97%)
Sep 27, 2006 5.253 5.347 5.253 5.329 1,479,525 +0.06(+1.16%)
Sep 26, 2006 5.294 5.393 5.259 5.268 1,666,781 -0.02(-0.29%)
Sep 25, 2006 5.209 5.292 5.194 5.283 1,322,114 +0.09(+1.68%)
Sep 22, 2006 5.222 5.222 5.096 5.196 588,088 -0.02(-0.46%)
Sep 21, 2006 5.353 5.369 5.205 5.220 1,844,753 -0.12(-2.21%)
Sep 20, 2006 5.329 5.403 5.292 5.338 2,060,074 +0.02(+0.41%)
Sep 19, 2006 5.458 5.471 5.266 5.316 1,455,894 -0.14(-2.60%)
Sep 18, 2006 5.458 5.524 5.436 5.458 1,107,352 -0.03(-0.56%)
Sep 15, 2006 5.550 5.567 5.379 5.489 2,038,363 -0.02(-0.36%)
Sep 14, 2006 5.556 5.582 5.478 5.508 730,178 -0.05(-0.94%)
Sep 13, 2006 5.554 5.580 5.489 5.561 538,991 +0.03(+0.47%)
Sep 12, 2006 5.384 5.591 5.329 5.534 858,237 +0.17(+3.09%)
Sep 11, 2006 5.414 5.470 5.340 5.369 790,602 -0.09(-1.72%)
Sep 08, 2006 5.449 5.526 5.425 5.462 457,661 +0.02(+0.28%)
Sep 07, 2006 5.473 5.556 5.373 5.447 495,601 -0.06(-1.11%)
Sep 06, 2006 5.572 5.648 5.508 5.508 1,121,203 -0.12(-2.10%)
Sep 05, 2006 5.552 5.652 5.500 5.626 624,778 +0.10(+1.78%)
Sep 01, 2006 5.624 5.637 5.515 5.528 558,815 -0.05(-0.82%)
Aug 31, 2006 5.615 5.633 5.521 5.574 949,653 -0.02(-0.31%)
Aug 30, 2006 5.500 5.668 5.493 5.591 922,821 +0.10(+1.87%)
Aug 29, 2006 5.427 5.504 5.362 5.489 720,238 +0.07(+1.37%)
Aug 28, 2006 5.227 5.427 5.213 5.414 3,498,966 +0.20(+3.85%)
Aug 25, 2006 5.163 5.286 5.161 5.213 3,230,884 +0.02(+0.38%)
Aug 24, 2006 5.229 5.242 5.141 5.194 602,086 -0.01(-0.17%)
Aug 23, 2006 5.342 5.373 5.161 5.203 707,175 -0.11(-2.14%)
Aug 22, 2006 5.323 5.342 5.286 5.316 670,944 -0.03(-0.57%)
Aug 21, 2006 5.417 5.430 5.310 5.347 461,119 -0.12(-2.12%)
Aug 18, 2006 5.513 5.513 5.329 5.462 1,115,125 -0.03(-0.64%)
Aug 17, 2006 5.432 5.530 5.432 5.497 697,395 +0.03(+0.56%)
Aug 16, 2006 5.419 5.493 5.397 5.467 1,322,306 +0.08(+1.46%)
Aug 15, 2006 5.307 5.401 5.286 5.388 458,792 +0.19(+3.61%)
Aug 14, 2006 5.085 5.290 5.085 5.200 933,140 +0.14(+2.76%)
Aug 11, 2006 4.980 5.089 4.928 5.061 714,861 +0.06(+1.18%)
Aug 10, 2006 4.919 5.043 4.888 5.002 1,677,760 +0.03(+0.61%)
Aug 09, 2006 5.122 5.174 4.952 4.971 1,779,372 -0.09(-1.85%)
Aug 08, 2006 5.163 5.211 5.065 5.065 1,400,728 -0.08(-1.57%)
Aug 07, 2006 5.255 5.316 5.113 5.146 1,007,032 -0.17(-3.20%)
Aug 04, 2006 5.393 5.587 5.248 5.316 1,515,188 +0.00(+0.04%)
Aug 03, 2006 5.183 5.338 5.050 5.314 1,213,237 +0.07(+1.33%)
Aug 02, 2006 5.083 5.257 5.083 5.244 1,322,723 +0.19(+3.71%)
Aug 01, 2006 5.120 5.194 4.993 5.056 1,232,956 -0.10(-1.86%)
Jul 31, 2006 5.104 5.187 5.030 5.152 1,465,985 +0.02(+0.47%)
Jul 28, 2006 4.724 5.139 4.722 5.128 1,534,563 +0.44(+9.46%)
Jul 27, 2006 4.847 4.875 4.655 4.685 1,485,172 -0.12(-2.54%)
Jul 26, 2006 4.864 4.901 4.794 4.807 1,089,859 -0.09(-1.87%)
Jul 25, 2006 4.853 4.997 4.823 4.899 1,091,156 +0.03(+0.72%)
Jul 24, 2006 4.620 4.934 4.666 4.864 1,193,684 +0.24(+5.29%)
Jul 21, 2006 4.716 4.746 4.556 4.620 1,324,299 -0.12(-2.62%)
Jul 20, 2006 4.851 4.901 4.740 4.744 2,542,474 -0.11(-2.34%)
Jul 19, 2006 5.185 4.984 4.709 4.858 3,639,929 -0.33(-6.32%)
Jul 18, 2006 5.148 5.266 5.063 5.185 1,702,994 +0.08(+1.50%)
Jul 17, 2006 5.131 5.174 5.021 5.109 837,313 -0.01(-0.26%)
Jul 14, 2006 5.056 5.192 5.056 5.122 1,339,387 +0.02(+0.43%)
Jul 13, 2006 5.144 5.181 5.041 5.100 1,262,743 -0.05(-1.02%)
Jul 12, 2006 5.386 5.390 5.107 5.152 2,265,286 -0.25(-4.65%)
Jul 11, 2006 5.451 5.462 5.299 5.403 1,815,507 -0.05(-0.92%)
Jul 10, 2006 5.473 5.548 5.451 5.454 661,581 -0.01(-0.16%)
Jul 07, 2006 5.548 5.598 5.460 5.462 696,131 -0.11(-1.92%)
Jul 06, 2006 5.589 5.635 5.506 5.569 664,100 +0.00(+0.04%)
Jul 05, 2006 5.641 5.674 5.482 5.567 735,019 -0.13(-2.34%)
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.