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

Cognex Corp (NQ: CGNX )

39.74 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2008 5.708 5.924 5.708 5.742 2,577,914 -0.15(-2.59%)
Apr 29, 2008 5.494 6.027 5.494 5.895 5,961,664 +0.65(+12.48%)
Apr 28, 2008 5.152 5.268 5.134 5.241 940,624 +0.03(+0.57%)
Apr 25, 2008 5.261 5.286 5.095 5.211 658,519 -0.04(-0.74%)
Apr 24, 2008 5.179 5.293 5.102 5.250 827,971 +0.08(+1.63%)
Apr 23, 2008 5.177 5.229 5.130 5.166 650,540 +0.01(+0.27%)
Apr 22, 2008 5.104 5.220 5.074 5.152 880,438 +0.03(+0.67%)
Apr 21, 2008 5.097 5.150 5.004 5.118 1,161,709 -0.01(-0.22%)
Apr 18, 2008 5.177 5.191 5.095 5.129 850,072 +0.05(+0.94%)
Apr 17, 2008 5.093 5.168 5.024 5.081 943,393 -0.02(-0.45%)
Apr 16, 2008 5.093 5.172 5.040 5.104 1,725,331 +0.06(+1.27%)
Apr 15, 2008 5.043 5.070 4.970 5.040 1,217,959 +0.03(+0.68%)
Apr 14, 2008 5.058 5.090 4.988 5.006 1,526,054 -0.06(-1.26%)
Apr 11, 2008 5.063 5.254 5.036 5.070 961,949 -0.18(-3.43%)
Apr 10, 2008 5.234 5.282 5.211 5.250 1,467,825 +0.03(+0.48%)
Apr 09, 2008 5.257 5.318 5.175 5.225 774,367 -0.03(-0.52%)
Apr 08, 2008 5.195 5.266 5.195 5.252 1,221,549 +0.03(+0.48%)
Apr 07, 2008 5.197 5.300 5.184 5.227 1,621,631 +0.05(+1.06%)
Apr 04, 2008 5.202 5.229 5.099 5.172 790,351 -0.01(-0.13%)
Apr 03, 2008 5.186 5.241 5.072 5.179 1,484,677 -0.04(-0.83%)
Apr 02, 2008 5.175 5.238 4.888 5.223 1,546,053 +0.07(+1.28%)
Apr 01, 2008 4.995 5.175 4.988 5.156 1,852,814 +0.18(+3.66%)
Mar 31, 2008 4.858 5.104 4.842 4.974 1,067,115 +0.13(+2.78%)
Mar 28, 2008 4.853 4.908 4.803 4.840 1,146,134 +0.00(+0.05%)
Mar 27, 2008 4.888 4.976 4.815 4.837 978,924 -0.03(-0.70%)
Mar 26, 2008 4.972 5.029 4.853 4.872 1,212,886 -0.12(-2.42%)
Mar 25, 2008 4.967 5.020 4.894 4.992 834,089 +0.05(+0.92%)
Mar 24, 2008 4.819 5.049 4.810 4.947 1,701,672 +0.14(+2.84%)
Mar 21, 2008 4.641 4.810 4.571 4.810 4,195,939 +0.00(+0.00%)
Mar 20, 2008 4.641 4.810 4.571 4.810 4,195,939 +0.22(+4.76%)
Mar 19, 2008 4.737 4.758 4.591 4.591 1,277,939 -0.10(-2.23%)
Mar 18, 2008 4.614 4.730 4.532 4.696 1,718,323 +0.18(+3.99%)
Mar 17, 2008 4.471 4.630 4.416 4.516 2,321,307 -0.10(-2.12%)
Mar 14, 2008 4.673 4.717 4.541 4.614 1,951,858 -0.03(-0.74%)
Mar 13, 2008 4.509 4.673 4.468 4.648 1,716,466 +0.12(+2.67%)
Mar 12, 2008 4.525 4.662 4.523 4.528 2,510,171 +0.01(+0.30%)
Mar 11, 2008 4.512 4.555 4.430 4.514 2,265,742 +0.11(+2.54%)
Mar 10, 2008 4.518 4.518 4.377 4.402 1,855,211 -0.09(-2.03%)
Mar 07, 2008 4.395 4.557 4.395 4.493 1,934,799 +0.04(+0.92%)
Mar 06, 2008 4.391 4.518 4.391 4.452 1,325,772 +0.05(+1.09%)
Mar 05, 2008 4.484 4.516 4.395 4.404 1,264,014 -0.05(-1.13%)
Mar 04, 2008 4.382 4.487 4.363 4.455 1,611,713 +0.02(+0.41%)
Mar 03, 2008 4.416 4.505 4.341 4.436 1,433,777 +0.03(+0.72%)
Feb 29, 2008 4.432 4.514 4.398 4.404 1,563,327 -0.08(-1.88%)
Feb 28, 2008 4.487 4.543 4.425 4.489 1,641,722 -0.04(-0.96%)
Feb 27, 2008 4.370 4.543 4.370 4.532 2,262,683 +0.11(+2.47%)
Feb 26, 2008 4.439 4.550 4.420 4.423 2,021,336 -0.04(-0.82%)
Feb 25, 2008 4.288 4.477 4.270 4.459 1,667,567 +0.16(+3.82%)
Feb 22, 2008 4.313 4.341 4.229 4.295 1,559,426 -0.00(-0.05%)
Feb 21, 2008 4.359 4.446 4.286 4.297 2,205,240 -0.04(-0.89%)
Feb 20, 2008 4.224 4.379 4.215 4.336 2,206,451 +0.08(+1.76%)
Feb 19, 2008 4.427 4.491 4.227 4.261 3,104,466 -0.17(-3.76%)
Feb 18, 2008 4.013 4.571 3.915 4.427 12,930,117 +0.00(+0.00%)
Feb 15, 2008 4.013 4.571 3.915 4.427 12,930,117 +0.92(+26.25%)
Feb 14, 2008 3.680 3.680 3.489 3.507 1,190,306 -0.13(-3.57%)
Feb 13, 2008 3.520 3.646 3.441 3.637 1,356,664 +0.16(+4.52%)
Feb 12, 2008 3.397 3.516 3.375 3.479 1,365,652 +0.11(+3.18%)
Feb 11, 2008 3.432 3.470 3.343 3.372 1,460,741 -0.05(-1.46%)
Feb 08, 2008 3.491 3.493 3.388 3.422 1,470,691 -0.08(-2.40%)
Feb 07, 2008 3.545 3.596 3.466 3.507 766,687 -0.05(-1.47%)
Feb 06, 2008 3.605 3.669 3.555 3.559 684,724 -0.01(-0.32%)
Feb 05, 2008 3.607 3.653 3.568 3.571 1,031,084 -0.12(-3.21%)
Feb 04, 2008 3.684 3.739 3.632 3.689 1,295,296 +0.00(+0.06%)
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.