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

Cognex Cp (NQ: CGNX )

40.61 +0.82 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2005 6.177 6.177 6.011 6.057 858,522 -0.12(-1.98%)
Feb 25, 2005 6.092 6.179 6.048 6.179 928,440 +0.10(+1.58%)
Feb 24, 2005 5.965 6.111 5.921 6.083 2,236,594 +0.07(+1.16%)
Feb 23, 2005 6.055 6.057 5.910 6.013 1,278,266 +0.02(+0.37%)
Feb 22, 2005 6.079 6.113 5.971 5.991 1,798,355 -0.13(-2.07%)
Feb 18, 2005 6.157 6.192 6.070 6.118 759,809 -0.01(-0.18%)
Feb 17, 2005 6.164 6.219 6.100 6.129 1,140,546 -0.05(-0.85%)
Feb 16, 2005 6.122 6.210 6.052 6.181 1,285,190 -0.01(-0.11%)
Feb 15, 2005 6.129 6.210 6.090 6.188 896,289 +0.05(+0.86%)
Feb 14, 2005 6.192 6.216 6.085 6.135 1,179,475 -0.04(-0.67%)
Feb 11, 2005 5.901 6.192 5.862 6.177 1,267,015 +0.27(+4.55%)
Feb 10, 2005 5.904 5.967 5.810 5.908 1,069,658 +0.00(+0.07%)
Feb 09, 2005 5.993 6.120 5.869 5.904 1,266,777 -0.17(-2.77%)
Feb 08, 2005 5.858 6.072 5.829 6.072 1,225,818 +0.22(+3.77%)
Feb 07, 2005 5.794 5.936 5.794 5.851 1,102,344 -0.03(-0.59%)
Feb 04, 2005 5.698 5.886 5.698 5.886 1,077,351 +0.17(+2.91%)
Feb 03, 2005 5.705 5.720 5.661 5.720 1,092,589 -0.03(-0.53%)
Feb 02, 2005 5.797 5.805 5.678 5.751 1,136,060 -0.01(-0.11%)
Feb 01, 2005 5.661 5.836 5.654 5.757 1,071,968 +0.05(+0.84%)
Jan 31, 2005 5.504 5.724 5.504 5.709 1,191,983 +0.19(+3.45%)
Jan 28, 2005 5.534 5.549 5.473 5.519 756,411 +0.00(+0.08%)
Jan 27, 2005 5.541 5.602 5.455 5.514 975,944 -0.06(-1.14%)
Jan 26, 2005 5.490 5.595 5.458 5.578 1,771,994 +0.14(+2.66%)
Jan 25, 2005 5.410 5.722 5.381 5.434 3,825,120 +0.00(+0.08%)
Jan 24, 2005 5.576 5.705 5.396 5.429 2,667,469 +0.16(+2.94%)
Jan 21, 2005 5.335 5.449 5.204 5.274 1,279,578 -0.06(-1.07%)
Jan 20, 2005 5.359 5.464 5.305 5.331 1,223,956 -0.07(-1.26%)
Jan 19, 2005 5.506 5.545 5.361 5.399 1,139,430 -0.12(-2.20%)
Jan 18, 2005 5.490 5.541 5.436 5.520 979,169 +0.06(+1.06%)
Jan 14, 2005 5.403 5.490 5.348 5.462 883,744 +0.08(+1.50%)
Jan 13, 2005 5.466 5.499 5.355 5.381 593,707 -0.09(-1.56%)
Jan 12, 2005 5.410 5.552 5.385 5.466 966,802 +0.05(+0.97%)
Jan 11, 2005 5.484 5.497 5.401 5.414 620,462 -0.10(-1.82%)
Jan 10, 2005 5.401 5.606 5.401 5.514 1,021,706 +0.09(+1.65%)
Jan 07, 2005 5.493 5.539 5.403 5.425 984,680 -0.04(-0.76%)
Jan 06, 2005 5.539 5.626 5.462 5.466 1,203,888 -0.04(-0.79%)
Jan 05, 2005 5.661 5.694 5.504 5.510 1,350,933 -0.13(-2.36%)
Jan 04, 2005 5.880 5.923 5.624 5.643 1,756,975 -0.26(-4.34%)
Jan 03, 2005 6.079 6.090 5.860 5.899 1,729,497 -0.20(-3.30%)
Dec 31, 2004 6.109 6.142 6.068 6.100 611,008 -0.02(-0.36%)
Dec 30, 2004 6.103 6.162 6.103 6.122 422,126 -0.01(-0.14%)
Dec 29, 2004 6.103 6.175 6.100 6.131 213,121 +0.00(+0.00%)
Dec 28, 2004 6.052 6.188 6.017 6.131 991,974 +0.12(+1.96%)
Dec 27, 2004 6.144 6.162 5.991 6.013 859,802 -0.10(-1.68%)
Dec 23, 2004 6.120 6.138 6.090 6.116 412,979 +0.02(+0.25%)
Dec 22, 2004 5.991 6.116 5.991 6.100 775,651 +0.04(+0.65%)
Dec 21, 2004 5.917 6.061 5.917 6.061 1,242,598 +0.10(+1.69%)
Dec 20, 2004 5.965 6.083 5.901 5.961 719,856 -0.02(-0.29%)
Dec 17, 2004 6.057 6.118 5.941 5.978 1,281,014 -0.06(-1.01%)
Dec 16, 2004 6.090 6.122 5.976 6.039 714,825 -0.08(-1.29%)
Dec 15, 2004 6.015 6.118 5.989 6.118 633,875 +0.08(+1.30%)
Dec 14, 2004 5.952 6.046 5.915 6.039 1,423,248 +0.13(+2.22%)
Dec 13, 2004 5.969 5.978 5.897 5.908 1,115,914 -0.02(-0.30%)
Dec 10, 2004 6.013 6.013 5.867 5.926 3,286,916 -0.32(-5.08%)
Dec 09, 2004 6.232 6.297 6.074 6.243 1,625,393 -0.03(-0.56%)
Dec 08, 2004 6.363 6.367 6.240 6.278 1,364,250 -0.06(-1.00%)
Dec 07, 2004 6.487 6.538 6.315 6.341 2,288,538 -0.13(-1.96%)
Dec 06, 2004 6.133 6.520 6.092 6.468 4,627,842 +0.36(+5.91%)
Dec 03, 2004 5.860 6.140 5.829 6.107 2,205,302 +0.30(+5.24%)
Dec 02, 2004 5.764 5.880 5.711 5.803 1,295,649 +0.02(+0.34%)
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.