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

Cognex Cp (NQ: CGNX )

46.42 -0.08 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 26, 2010 4.183 4.183 4.113 4.133 430,225 -0.05(-1.10%)
Feb 25, 2010 4.096 4.179 4.076 4.179 304,048 +0.02(+0.37%)
Feb 24, 2010 4.118 4.179 4.087 4.163 401,199 +0.05(+1.28%)
Feb 23, 2010 4.144 4.157 4.093 4.111 601,027 -0.04(-0.90%)
Feb 22, 2010 4.155 4.161 4.118 4.148 528,941 +0.00(+0.00%)
Feb 19, 2010 4.155 4.172 4.142 4.148 625,598 -0.01(-0.16%)
Feb 18, 2010 4.144 4.161 4.124 4.155 1,120,236 +0.02(+0.48%)
Feb 17, 2010 4.155 4.155 4.098 4.135 1,195,958 -0.02(-0.42%)
Feb 16, 2010 4.139 4.155 4.085 4.153 1,257,759 +0.05(+1.33%)
Feb 12, 2010 4.028 4.098 4.098 4.098 5,022,202 +0.30(+8.01%)
Feb 11, 2010 3.728 3.796 3.689 3.794 670,858 +0.04(+1.11%)
Feb 10, 2010 3.728 3.755 3.665 3.752 405,988 +0.01(+0.35%)
Feb 09, 2010 3.722 3.741 3.669 3.739 826,225 +0.07(+1.97%)
Feb 08, 2010 3.700 3.700 3.630 3.667 810,969 -0.03(-0.71%)
Feb 05, 2010 3.630 3.693 3.601 3.693 504,913 +0.06(+1.69%)
Feb 04, 2010 3.634 3.693 3.621 3.632 1,118,489 -0.04(-1.13%)
Feb 03, 2010 3.621 3.676 3.610 3.674 576,144 +0.03(+0.72%)
Feb 02, 2010 3.608 3.656 3.556 3.647 703,629 +0.03(+0.85%)
Feb 01, 2010 3.584 3.628 3.536 3.617 527,093 +0.04(+1.04%)
Jan 29, 2010 3.599 3.665 3.577 3.580 919,856 -0.02(-0.43%)
Jan 28, 2010 3.717 3.717 3.584 3.595 675,354 -0.13(-3.41%)
Jan 27, 2010 3.632 3.726 3.597 3.722 437,044 +0.06(+1.61%)
Jan 26, 2010 3.685 3.715 3.652 3.663 408,727 -0.05(-1.24%)
Jan 25, 2010 3.752 3.752 3.688 3.709 266,242 +0.00(+0.06%)
Jan 22, 2010 3.785 3.829 3.689 3.706 586,310 -0.09(-2.36%)
Jan 21, 2010 3.914 3.967 3.774 3.796 697,451 -0.12(-3.18%)
Jan 20, 2010 3.809 3.925 3.776 3.921 917,665 +0.07(+1.82%)
Jan 19, 2010 3.728 3.862 3.728 3.851 829,207 +0.12(+3.16%)
Jan 15, 2010 3.840 3.733 3.733 3.733 1,535,654 -0.09(-2.35%)
Jan 14, 2010 3.790 3.833 3.765 3.822 282,385 +0.02(+0.63%)
Jan 13, 2010 3.783 3.805 3.700 3.798 377,351 +0.02(+0.46%)
Jan 12, 2010 3.776 3.805 3.744 3.781 240,331 -0.03(-0.92%)
Jan 11, 2010 3.849 3.855 3.776 3.816 186,844 -0.02(-0.57%)
Jan 08, 2010 3.831 3.846 3.803 3.838 231,482 +0.00(+0.11%)
Jan 07, 2010 3.833 3.835 3.752 3.833 260,023 +0.01(+0.23%)
Jan 06, 2010 3.862 3.901 3.803 3.825 441,196 -0.05(-1.24%)
Jan 05, 2010 3.949 3.999 3.870 3.873 381,480 -0.09(-2.37%)
Jan 04, 2010 3.910 3.984 3.903 3.967 329,077 +0.09(+2.43%)
Dec 31, 2009 3.929 3.873 3.873 3.873 764,625 -0.07(-1.77%)
Dec 30, 2009 3.905 3.949 3.890 3.943 395,616 +0.02(+0.45%)
Dec 29, 2009 3.925 3.964 3.916 3.925 317,621 -0.00(-0.06%)
Dec 28, 2009 3.943 3.943 3.881 3.927 304,135 +0.01(+0.22%)
Dec 24, 2009 3.934 3.934 3.890 3.919 106,498 +0.01(+0.28%)
Dec 23, 2009 3.894 3.934 3.809 3.908 394,239 +0.02(+0.62%)
Dec 22, 2009 3.897 3.912 3.842 3.884 508,892 +0.00(+0.11%)
Dec 21, 2009 3.752 3.890 3.726 3.879 647,073 +0.14(+3.68%)
Dec 18, 2009 3.818 3.833 3.733 3.741 1,663,061 -0.03(-0.93%)
Dec 17, 2009 3.790 3.800 3.704 3.776 499,183 -0.03(-0.75%)
Dec 16, 2009 3.844 3.855 3.763 3.805 472,325 +0.00(+0.06%)
Dec 15, 2009 3.811 3.905 3.704 3.803 477,036 -0.03(-0.80%)
Dec 14, 2009 3.770 3.840 3.717 3.833 443,995 +0.10(+2.63%)
Dec 11, 2009 3.733 3.755 3.663 3.735 347,520 +0.01(+0.18%)
Dec 10, 2009 3.818 3.829 3.710 3.728 429,818 -0.06(-1.67%)
Dec 09, 2009 3.840 3.844 3.757 3.792 847,024 -0.06(-1.48%)
Dec 08, 2009 3.870 3.897 3.805 3.849 312,604 -0.04(-0.96%)
Dec 07, 2009 3.833 3.912 3.833 3.886 295,263 +0.04(+1.02%)
Dec 04, 2009 3.711 3.857 3.693 3.846 854,670 +0.21(+5.84%)
Dec 03, 2009 3.678 3.726 3.630 3.634 728,438 -0.01(-0.36%)
Dec 02, 2009 3.593 3.674 3.593 3.647 884,222 +0.07(+1.89%)
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.