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

Cognex Cp (NQ: CGNX )

47.21 +0.12 (+0.25%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 15, 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 31, 2003 6.277 6.366 6.165 6.176 1,435,044 -0.12(-1.94%)
Dec 30, 2003 6.279 6.364 6.211 6.299 856,029 +0.04(+0.66%)
Dec 29, 2003 6.061 6.264 6.058 6.257 902,516 +0.22(+3.62%)
Dec 26, 2003 5.973 6.111 5.941 6.039 321,284 +0.04(+0.66%)
Dec 24, 2003 6.138 6.165 5.967 5.999 478,965 -0.16(-2.52%)
Dec 23, 2003 5.973 6.154 5.938 6.154 964,796 +0.19(+3.15%)
Dec 22, 2003 5.877 5.971 5.840 5.967 868,030 +0.08(+1.30%)
Dec 19, 2003 5.984 6.069 5.844 5.890 2,048,266 -0.09(-1.50%)
Dec 18, 2003 5.775 6.013 5.751 5.980 762,451 +0.22(+3.87%)
Dec 17, 2003 5.886 5.895 5.728 5.757 502,535 -0.05(-0.79%)
Dec 16, 2003 5.792 5.871 5.731 5.803 910,147 +0.01(+0.15%)
Dec 15, 2003 6.168 6.168 5.753 5.794 844,693 -0.21(-3.49%)
Dec 12, 2003 5.954 6.028 5.901 6.004 773,160 +0.08(+1.40%)
Dec 11, 2003 5.757 5.954 5.713 5.921 1,073,874 +0.19(+3.28%)
Dec 10, 2003 5.820 5.897 5.713 5.733 797,803 -0.09(-1.46%)
Dec 09, 2003 6.019 6.102 5.812 5.818 1,308,927 -0.15(-2.49%)
Dec 08, 2003 6.091 6.113 5.906 5.967 1,291,924 -0.06(-0.98%)
Dec 05, 2003 5.943 6.021 5.906 6.026 769,477 +0.08(+1.39%)
Dec 04, 2003 6.026 6.026 5.884 5.943 1,049,048 -0.01(-0.18%)
Dec 03, 2003 6.172 6.198 5.916 5.954 1,475,585 -0.14(-2.26%)
Dec 02, 2003 6.113 6.139 6.065 6.091 1,500,897 -0.02(-0.36%)
Dec 01, 2003 6.124 6.126 6.037 6.113 1,237,321 +0.12(+1.93%)
Nov 28, 2003 6.113 6.115 5.982 5.997 616,542 +0.01(+0.18%)
Nov 26, 2003 6.004 6.113 5.895 5.986 1,633,275 +0.20(+3.47%)
Nov 25, 2003 5.825 5.838 5.720 5.785 1,209,170 -0.02(-0.34%)
Nov 24, 2003 5.742 5.840 5.711 5.805 1,013,032 +0.12(+2.03%)
Nov 21, 2003 5.764 5.877 5.655 5.689 757,376 -0.07(-1.29%)
Nov 20, 2003 5.818 5.890 5.716 5.764 744,794 -0.11(-1.93%)
Nov 19, 2003 5.838 5.934 5.777 5.877 667,705 +0.08(+1.36%)
Nov 18, 2003 5.868 5.868 5.785 5.799 876,641 -0.06(-1.01%)
Nov 17, 2003 5.919 5.958 5.687 5.858 1,202,574 -0.09(-1.54%)
Nov 14, 2003 6.015 6.069 5.901 5.949 1,024,135 -0.09(-1.48%)
Nov 13, 2003 6.002 6.072 6.002 6.039 783,782 +0.01(+0.14%)
Nov 12, 2003 5.895 6.056 5.860 6.030 1,212,088 +0.16(+2.79%)
Nov 11, 2003 5.956 6.008 5.796 5.866 327,454 -0.09(-1.54%)
Nov 10, 2003 6.122 6.124 5.945 5.958 1,077,955 -0.16(-2.67%)
Nov 07, 2003 6.113 6.207 6.106 6.122 762,740 +0.01(+0.14%)
Nov 06, 2003 6.026 6.150 5.993 6.113 610,619 +0.05(+0.83%)
Nov 05, 2003 6.091 6.170 5.962 6.063 888,921 -0.05(-0.82%)
Nov 04, 2003 6.069 6.200 6.069 6.113 867,934 +0.07(+1.08%)
Nov 03, 2003 5.884 6.207 5.862 6.047 1,466,003 +0.19(+3.17%)
Oct 31, 2003 5.882 6.004 5.855 5.862 697,766 -0.04(-0.74%)
Oct 30, 2003 5.951 5.999 5.871 5.906 603,831 -0.05(-0.77%)
Oct 29, 2003 5.925 5.951 5.825 5.951 2,098,064 +0.04(+0.63%)
Oct 28, 2003 5.655 5.954 5.655 5.914 2,041,775 +0.25(+4.39%)
Oct 27, 2003 5.718 5.764 5.591 5.666 649,503 +0.05(+0.86%)
Oct 24, 2003 5.537 5.674 5.469 5.617 1,370,002 +0.09(+1.58%)
Oct 23, 2003 5.709 5.718 5.458 5.530 2,539,841 -0.21(-3.72%)
Oct 22, 2003 6.224 6.227 5.731 5.744 3,050,557 -0.50(-8.07%)
Oct 21, 2003 6.229 6.272 6.222 6.248 848,989 -0.02(-0.28%)
Oct 20, 2003 6.233 6.397 6.189 6.266 1,606,356 -0.03(-0.55%)
Oct 17, 2003 6.571 6.574 6.045 6.301 1,743,004 -0.37(-5.59%)
Oct 16, 2003 6.554 6.746 6.517 6.674 1,041,893 +0.12(+1.83%)
Oct 15, 2003 6.735 6.759 6.331 6.554 2,949,028 -0.24(-3.47%)
Oct 14, 2003 6.598 6.792 6.510 6.790 1,381,252 +0.20(+3.08%)
Oct 13, 2003 6.593 6.602 6.480 6.587 850,372 +0.03(+0.47%)
Oct 10, 2003 6.541 6.574 6.438 6.556 774,067 +0.02(+0.23%)
Oct 09, 2003 6.543 6.587 6.449 6.541 899,735 +0.07(+1.04%)
Oct 08, 2003 6.519 6.545 6.454 6.474 1,420,194 -0.06(-0.96%)
Oct 07, 2003 6.366 6.543 6.331 6.537 865,011 +0.13(+2.08%)
Oct 06, 2003 6.379 6.438 6.307 6.403 925,693 +0.05(+0.79%)
Oct 03, 2003 6.098 6.408 6.080 6.353 1,372,485 +0.34(+5.63%)
Oct 02, 2003 5.930 6.076 5.930 6.015 1,200,486 +0.07(+1.14%)
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.