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

Cognex Cp (NQ: CGNX )

40.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 29, 2010 3.599 3.665 3.577 3.579 919,915 -0.02(-0.43%)
Jan 28, 2010 3.717 3.717 3.584 3.595 675,397 -0.13(-3.41%)
Jan 27, 2010 3.632 3.726 3.597 3.721 437,072 +0.06(+1.61%)
Jan 26, 2010 3.684 3.715 3.652 3.662 408,753 -0.05(-1.24%)
Jan 25, 2010 3.752 3.752 3.688 3.708 266,259 +0.00(+0.06%)
Jan 22, 2010 3.785 3.829 3.689 3.706 586,348 -0.09(-2.36%)
Jan 21, 2010 3.914 3.966 3.774 3.796 697,496 -0.12(-3.18%)
Jan 20, 2010 3.809 3.925 3.776 3.920 917,725 +0.07(+1.82%)
Jan 19, 2010 3.728 3.861 3.728 3.851 829,261 +0.12(+3.16%)
Jan 15, 2010 3.840 3.732 3.732 3.732 1,535,754 -0.09(-2.35%)
Jan 14, 2010 3.789 3.833 3.765 3.822 282,404 +0.02(+0.63%)
Jan 13, 2010 3.783 3.805 3.700 3.798 377,375 +0.02(+0.46%)
Jan 12, 2010 3.776 3.805 3.743 3.781 240,346 -0.03(-0.92%)
Jan 11, 2010 3.848 3.855 3.776 3.816 186,856 -0.02(-0.57%)
Jan 08, 2010 3.831 3.846 3.802 3.837 231,497 +0.00(+0.11%)
Jan 07, 2010 3.833 3.835 3.752 3.833 260,040 +0.01(+0.23%)
Jan 06, 2010 3.861 3.901 3.802 3.824 441,225 -0.05(-1.24%)
Jan 05, 2010 3.949 3.999 3.870 3.872 381,505 -0.09(-2.37%)
Jan 04, 2010 3.910 3.984 3.903 3.966 329,098 +0.09(+2.43%)
Dec 31, 2009 3.929 3.872 3.872 3.872 764,675 -0.07(-1.77%)
Dec 30, 2009 3.905 3.949 3.890 3.942 395,641 +0.02(+0.45%)
Dec 29, 2009 3.925 3.964 3.916 3.925 317,642 -0.00(-0.06%)
Dec 28, 2009 3.942 3.942 3.881 3.927 304,155 +0.01(+0.22%)
Dec 24, 2009 3.934 3.934 3.890 3.918 106,505 +0.01(+0.28%)
Dec 23, 2009 3.894 3.934 3.809 3.907 394,265 +0.02(+0.62%)
Dec 22, 2009 3.896 3.912 3.842 3.883 508,925 +0.00(+0.11%)
Dec 21, 2009 3.752 3.890 3.726 3.879 647,115 +0.14(+3.68%)
Dec 18, 2009 3.818 3.833 3.732 3.741 1,663,169 -0.03(-0.93%)
Dec 17, 2009 3.789 3.800 3.704 3.776 499,216 -0.03(-0.75%)
Dec 16, 2009 3.844 3.855 3.763 3.805 472,356 +0.00(+0.06%)
Dec 15, 2009 3.811 3.905 3.704 3.802 477,067 -0.03(-0.80%)
Dec 14, 2009 3.770 3.840 3.717 3.833 444,024 +0.10(+2.63%)
Dec 11, 2009 3.732 3.754 3.662 3.735 347,543 +0.01(+0.18%)
Dec 10, 2009 3.818 3.829 3.709 3.728 429,846 -0.06(-1.67%)
Dec 09, 2009 3.840 3.844 3.756 3.791 847,079 -0.06(-1.48%)
Dec 08, 2009 3.870 3.896 3.805 3.848 312,625 -0.04(-0.96%)
Dec 07, 2009 3.833 3.912 3.833 3.885 295,282 +0.04(+1.02%)
Dec 04, 2009 3.711 3.857 3.693 3.846 854,726 +0.21(+5.84%)
Dec 03, 2009 3.678 3.726 3.630 3.634 728,486 -0.01(-0.36%)
Dec 02, 2009 3.592 3.673 3.592 3.647 884,279 +0.07(+1.89%)
Dec 01, 2009 3.643 3.658 3.547 3.579 1,096,495 -0.02(-0.55%)
Nov 30, 2009 3.638 3.638 3.510 3.599 2,031,883 -0.04(-1.02%)
Nov 27, 2009 3.638 3.693 3.632 3.636 289,104 -0.12(-3.20%)
Nov 25, 2009 3.818 3.829 3.752 3.756 349,738 -0.05(-1.43%)
Nov 24, 2009 3.840 3.844 3.770 3.811 374,951 -0.04(-0.97%)
Nov 23, 2009 3.809 3.877 3.809 3.848 506,368 +0.10(+2.68%)
Nov 20, 2009 3.739 3.796 3.717 3.748 536,256 -0.03(-0.81%)
Nov 19, 2009 3.818 3.820 3.730 3.778 623,187 -0.08(-2.15%)
Nov 18, 2009 3.892 3.907 3.837 3.861 352,491 -0.03(-0.79%)
Nov 17, 2009 3.931 3.973 3.875 3.892 502,371 -0.04(-1.00%)
Nov 16, 2009 3.743 3.960 3.732 3.931 668,071 +0.21(+5.58%)
Nov 13, 2009 3.715 3.743 3.665 3.724 342,430 +0.02(+0.59%)
Nov 12, 2009 3.807 3.877 3.691 3.702 528,362 -0.10(-2.65%)
Nov 11, 2009 3.816 3.848 3.750 3.802 440,964 +0.02(+0.52%)
Nov 10, 2009 3.763 3.836 3.752 3.783 324,241 -0.01(-0.35%)
Nov 09, 2009 3.750 3.805 3.730 3.796 501,109 +0.09(+2.42%)
Nov 06, 2009 3.684 3.759 3.682 3.706 512,840 -0.03(-0.76%)
Nov 05, 2009 3.654 3.750 3.654 3.735 598,546 +0.10(+2.89%)
Nov 04, 2009 3.693 3.730 3.627 3.630 970,918 -0.02(-0.60%)
Nov 03, 2009 3.553 3.682 3.503 3.652 1,142,394 +0.12(+3.53%)
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.