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

Cognex Cp (NQ: CGNX )

47.50 +0.06 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2012 7.941 7.974 7.743 7.860 898,462 -0.09(-1.13%)
May 30, 2012 8.102 8.111 7.939 7.950 887,177 -0.26(-3.20%)
May 29, 2012 8.134 8.282 8.083 8.213 404,654 +0.15(+1.86%)
May 25, 2012 8.157 8.159 8.027 8.063 512,629 -0.08(-0.99%)
May 24, 2012 8.145 8.177 8.045 8.143 811,457 +0.01(+0.17%)
May 23, 2012 7.919 8.161 7.886 8.130 1,122,215 +0.10(+1.20%)
May 22, 2012 8.002 8.060 7.960 8.033 901,250 +0.04(+0.53%)
May 21, 2012 7.736 7.991 7.666 7.991 960,323 +0.30(+3.84%)
May 18, 2012 7.727 7.839 7.641 7.695 1,007,921 -0.05(-0.61%)
May 17, 2012 7.957 7.991 7.742 7.742 649,623 -0.21(-2.62%)
May 16, 2012 8.145 8.163 7.935 7.951 809,823 -0.17(-2.04%)
May 15, 2012 8.161 8.286 8.092 8.116 856,478 -0.02(-0.30%)
May 14, 2012 7.937 8.181 7.839 8.141 1,432,750 +0.06(+0.72%)
May 11, 2012 8.078 8.244 8.065 8.083 603,825 -0.09(-1.04%)
May 10, 2012 8.239 8.266 8.116 8.168 873,571 +0.02(+0.25%)
May 09, 2012 8.114 8.226 8.038 8.148 1,002,795 -0.05(-0.60%)
May 08, 2012 8.175 8.235 8.065 8.197 871,584 -0.07(-0.81%)
May 07, 2012 8.273 8.376 8.235 8.264 669,502 -0.04(-0.51%)
May 04, 2012 8.663 8.663 8.302 8.307 1,078,542 -0.42(-4.82%)
May 03, 2012 8.923 8.934 8.719 8.728 1,273,385 -0.23(-2.57%)
May 02, 2012 8.849 9.117 8.752 8.958 2,844,697 -0.27(-2.91%)
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.