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

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2003 6.189 6.325 6.137 6.222 1,818,883 +0.11(+1.82%)
Jul 30, 2003 6.152 6.176 6.015 6.111 1,331,985 -0.01(-0.21%)
Jul 29, 2003 6.002 6.222 5.956 6.124 2,577,858 +0.12(+2.00%)
Jul 28, 2003 5.897 6.087 5.847 6.004 2,219,670 +0.11(+1.85%)
Jul 25, 2003 5.903 5.916 5.724 5.895 2,773,442 -0.10(-1.68%)
Jul 24, 2003 5.458 6.303 5.456 5.995 6,822,073 +0.54(+9.84%)
Jul 23, 2003 5.460 5.537 5.382 5.458 1,430,922 +0.07(+1.21%)
Jul 22, 2003 5.185 5.460 5.183 5.393 1,736,436 +0.22(+4.31%)
Jul 21, 2003 5.403 5.430 5.170 5.170 1,112,583 -0.21(-3.94%)
Jul 18, 2003 5.393 5.438 5.238 5.382 1,058,534 -0.04(-0.68%)
Jul 17, 2003 5.519 5.534 5.340 5.419 1,004,027 -0.13(-2.40%)
Jul 16, 2003 5.670 5.676 5.458 5.552 769,510 -0.11(-2.00%)
Jul 15, 2003 5.644 5.668 5.545 5.665 2,438,614 +0.08(+1.37%)
Jul 14, 2003 5.578 5.676 5.556 5.589 877,149 +0.10(+1.79%)
Jul 11, 2003 5.465 5.541 5.351 5.491 883,883 -0.07(-1.33%)
Jul 10, 2003 5.480 5.655 5.480 5.565 933,488 -0.09(-1.62%)
Jul 09, 2003 5.458 5.687 5.451 5.657 3,419,739 +0.14(+2.49%)
Jul 08, 2003 5.168 5.580 5.137 5.519 1,942,096 +0.26(+4.98%)
Jul 07, 2003 5.109 5.283 5.067 5.257 1,153,807 +0.24(+4.70%)
Jul 03, 2003 5.074 5.087 4.995 5.021 469,492 -0.02(-0.35%)
Jul 02, 2003 4.919 5.150 4.829 5.039 1,015,157 +0.13(+2.67%)
Jul 01, 2003 4.858 4.965 4.587 4.908 1,380,079 +0.02(+0.45%)
Jun 30, 2003 4.786 4.949 4.812 4.886 1,191,893 +0.10(+2.10%)
Jun 27, 2003 4.836 4.945 4.751 4.786 721,415 -0.07(-1.39%)
Jun 26, 2003 4.740 4.890 4.698 4.853 968,300 +0.13(+2.82%)
Jun 25, 2003 4.622 4.836 4.622 4.720 946,314 +0.08(+1.69%)
Jun 24, 2003 4.700 4.792 4.606 4.641 1,449,243 -0.11(-2.25%)
Jun 23, 2003 4.748 4.829 4.705 4.748 831,345 -0.02(-0.46%)
Jun 20, 2003 4.831 4.879 4.740 4.770 988,912 -0.08(-1.71%)
Jun 19, 2003 5.137 5.183 4.851 4.853 1,183,579 -0.24(-4.67%)
Jun 18, 2003 4.882 5.181 4.875 5.091 997,156 +0.20(+4.11%)
Jun 17, 2003 4.965 4.973 4.871 4.890 721,415 -0.08(-1.58%)
Jun 16, 2003 4.940 5.045 4.923 4.969 1,153,807 +0.01(+0.18%)
Jun 13, 2003 5.024 5.065 4.941 4.960 915,625 -0.08(-1.64%)
Jun 12, 2003 4.958 5.056 4.958 5.043 704,010 -0.00(-0.04%)
Jun 11, 2003 4.882 5.050 4.794 5.045 859,286 +0.17(+3.40%)
Jun 10, 2003 4.860 4.882 4.781 4.879 561,101 +0.04(+0.86%)
Jun 09, 2003 4.960 4.967 4.807 4.838 580,338 -0.12(-2.38%)
Jun 06, 2003 5.030 5.240 4.956 4.956 1,852,778 -0.17(-3.28%)
Jun 05, 2003 4.982 5.131 4.978 5.124 1,364,048 +0.09(+1.78%)
Jun 04, 2003 5.065 5.122 5.021 5.034 1,251,827 -0.01(-0.22%)
Jun 03, 2003 4.934 5.061 4.910 5.045 1,177,167 +0.07(+1.49%)
Jun 02, 2003 5.026 5.083 4.936 4.971 795,618 -0.02(-0.48%)
May 30, 2003 4.893 4.995 4.871 4.995 1,095,177 +0.10(+2.10%)
May 29, 2003 4.816 4.954 4.805 4.893 628,891 +0.07(+1.49%)
May 28, 2003 4.858 4.919 4.788 4.821 1,506,041 -0.05(-0.99%)
May 27, 2003 4.596 4.893 4.591 4.869 986,621 +0.15(+3.24%)
May 23, 2003 4.617 4.731 4.585 4.716 827,223 +0.08(+1.70%)
May 22, 2003 4.454 4.674 4.454 4.637 1,298,090 +0.18(+4.01%)
May 21, 2003 4.497 4.497 4.410 4.458 943,107 -0.05(-1.20%)
May 20, 2003 4.524 4.611 4.434 4.513 1,547,264 -0.01(-0.14%)
May 19, 2003 4.607 4.655 4.511 4.519 964,177 -0.18(-3.90%)
May 16, 2003 4.827 4.866 4.593 4.703 827,681 -0.19(-3.80%)
May 15, 2003 4.788 4.888 4.733 4.888 1,061,740 +0.07(+1.50%)
May 14, 2003 4.901 4.917 4.748 4.816 1,638,415 -0.10(-2.00%)
May 13, 2003 5.043 5.043 4.862 4.914 1,404,355 -0.12(-2.39%)
May 12, 2003 4.960 5.052 4.912 5.034 906,464 +0.10(+2.08%)
May 09, 2003 4.879 4.978 4.829 4.932 1,282,434 +0.06(+1.30%)
May 08, 2003 4.842 4.875 4.772 4.869 835,468 +0.01(+0.22%)
May 07, 2003 5.024 5.052 4.836 4.858 837,758 -0.19(-3.76%)
May 06, 2003 4.945 5.048 4.945 5.048 909,212 +0.10(+1.99%)
May 05, 2003 4.980 5.045 4.914 4.949 984,331 -0.01(-0.18%)
May 02, 2003 4.759 5.028 4.759 4.958 1,111,667 +0.19(+3.89%)
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.