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

Cognex Cp (NQ: CGNX )

41.54 +0.13 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2011 8.211 8.278 8.003 8.010 949,923 -0.08(-1.02%)
Dec 29, 2011 7.958 8.203 7.694 8.093 456,514 +0.16(+2.00%)
Dec 28, 2011 8.151 8.171 7.920 7.934 371,841 -0.21(-2.64%)
Dec 27, 2011 7.981 8.211 7.952 8.149 675,056 +0.15(+1.82%)
Dec 23, 2011 8.034 8.041 7.954 8.003 359,223 +0.04(+0.51%)
Dec 21, 2011 7.952 7.987 7.729 7.963 550,633 -0.05(-0.59%)
Dec 20, 2011 7.885 8.055 7.885 8.010 752,982 +0.34(+4.50%)
Dec 19, 2011 7.894 8.005 7.652 7.665 686,856 -0.17(-2.23%)
Dec 16, 2011 7.851 7.934 7.726 7.840 2,184,795 +0.09(+1.13%)
Dec 15, 2011 7.862 7.896 7.714 7.753 678,103 +0.05(+0.61%)
Dec 14, 2011 7.764 7.849 7.654 7.706 931,635 -0.15(-1.94%)
Dec 13, 2011 8.133 8.184 7.813 7.858 1,197,535 -0.20(-2.45%)
Dec 12, 2011 8.066 8.149 7.853 8.055 1,804,669 -0.19(-2.28%)
Dec 09, 2011 7.500 8.308 7.457 8.243 2,346,376 +0.77(+10.27%)
Dec 08, 2011 7.732 7.765 7.453 7.475 826,716 -0.34(-4.33%)
Dec 07, 2011 7.833 7.833 7.634 7.813 757,168 -0.10(-1.22%)
Dec 06, 2011 7.907 8.019 7.820 7.909 653,358 -0.00(-0.03%)
Dec 05, 2011 7.846 7.994 7.714 7.911 799,648 +0.24(+3.15%)
Dec 02, 2011 7.862 7.878 7.620 7.670 626,405 -0.09(-1.13%)
Dec 01, 2011 7.952 8.001 7.755 7.757 1,111,883 -0.23(-2.83%)
Nov 30, 2011 7.612 7.983 7.524 7.983 2,036,267 +0.73(+10.09%)
Nov 29, 2011 7.204 7.307 7.120 7.251 527,153 +0.03(+0.46%)
Nov 28, 2011 7.153 7.258 7.044 7.218 714,672 +0.35(+5.03%)
Nov 25, 2011 6.908 6.997 6.760 6.872 378,403 -0.08(-1.16%)
Nov 23, 2011 7.162 7.162 6.910 6.952 986,511 -0.28(-3.86%)
Nov 22, 2011 7.376 7.427 7.196 7.231 481,875 -0.14(-1.88%)
Nov 21, 2011 7.427 7.439 7.253 7.369 646,962 -0.21(-2.80%)
Nov 18, 2011 7.528 7.622 7.477 7.581 531,608 +0.05(+0.71%)
Nov 17, 2011 7.709 7.738 7.470 7.528 721,847 -0.20(-2.60%)
Nov 16, 2011 7.921 7.965 7.715 7.729 811,855 -0.33(-4.04%)
Nov 15, 2011 7.671 8.124 7.671 8.054 1,440,379 +0.34(+4.46%)
Nov 14, 2011 7.934 7.945 7.637 7.711 803,998 -0.19(-2.40%)
Nov 11, 2011 7.782 7.909 7.760 7.900 737,050 +0.25(+3.24%)
Nov 10, 2011 7.726 7.776 7.579 7.653 740,376 +0.08(+1.09%)
Nov 09, 2011 7.718 7.762 7.512 7.570 1,053,477 -0.41(-5.12%)
Nov 08, 2011 7.809 8.003 7.688 7.979 625,582 +0.21(+2.64%)
Nov 07, 2011 7.802 7.847 7.539 7.773 607,220 -0.07(-0.88%)
Nov 04, 2011 7.711 7.867 7.680 7.842 536,713 +0.01(+0.09%)
Nov 03, 2011 7.635 7.858 7.325 7.836 1,301,162 +0.34(+4.56%)
Nov 02, 2011 7.146 7.639 6.979 7.494 1,861,008 +0.15(+2.07%)
Nov 01, 2011 7.213 7.474 7.166 7.343 1,841,282 -0.22(-2.89%)
Oct 31, 2011 7.506 7.720 7.488 7.561 938,361 -0.14(-1.80%)
Oct 28, 2011 7.744 7.867 7.666 7.700 826,722 -0.04(-0.52%)
Oct 27, 2011 7.550 7.809 7.466 7.740 1,729,563 +0.45(+6.18%)
Oct 26, 2011 7.343 7.345 7.140 7.289 1,152,888 +0.06(+0.83%)
Oct 25, 2011 7.394 7.432 7.202 7.229 876,697 -0.27(-3.57%)
Oct 24, 2011 7.224 7.532 7.224 7.497 961,353 +0.28(+3.86%)
Oct 21, 2011 7.153 7.294 7.124 7.218 1,058,506 +0.21(+2.96%)
Oct 20, 2011 7.035 7.035 6.798 7.010 632,462 -0.03(-0.48%)
Oct 19, 2011 7.097 7.173 6.999 7.044 1,167,477 -0.07(-0.94%)
Oct 18, 2011 6.850 7.140 6.729 7.111 941,740 +0.27(+3.95%)
Oct 17, 2011 7.057 7.106 6.803 6.841 980,622 -0.27(-3.80%)
Oct 14, 2011 6.990 7.140 6.894 7.111 783,318 +0.19(+2.74%)
Oct 13, 2011 6.861 6.977 6.725 6.921 782,781 +0.02(+0.36%)
Oct 12, 2011 6.638 6.970 6.638 6.896 1,040,775 +0.32(+4.92%)
Oct 11, 2011 6.560 6.597 6.479 6.573 846,519 -0.04(-0.54%)
Oct 10, 2011 6.392 6.626 6.287 6.609 885,258 +0.23(+3.64%)
Oct 07, 2011 6.593 6.609 6.348 6.377 1,953,405 -0.23(-3.51%)
Oct 06, 2011 6.456 6.631 6.357 6.609 1,208,528 +0.12(+1.93%)
Oct 05, 2011 6.138 6.499 6.084 6.484 2,232,993 +0.35(+5.75%)
Oct 04, 2011 5.576 6.160 5.558 6.131 1,631,519 +0.50(+8.79%)
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.