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

Cognex Cp (NQ: CGNX )

46.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2005 6.162 6.285 6.127 6.250 933,657 +0.12(+1.93%)
Oct 28, 2005 5.998 6.171 5.908 6.131 634,214 +0.19(+3.13%)
Oct 27, 2005 6.118 6.177 5.889 5.946 1,129,835 -0.21(-3.44%)
Oct 26, 2005 6.199 6.293 6.066 6.158 955,489 -0.10(-1.57%)
Oct 25, 2005 6.278 6.300 6.162 6.256 696,216 -0.06(-0.97%)
Oct 24, 2005 6.177 6.317 6.127 6.317 504,643 +0.16(+2.59%)
Oct 21, 2005 6.066 6.254 6.066 6.158 768,947 +0.06(+1.04%)
Oct 20, 2005 6.053 6.153 5.928 6.094 1,158,010 +0.06(+0.94%)
Oct 19, 2005 6.055 6.088 5.856 6.037 2,244,927 -0.06(-0.93%)
Oct 18, 2005 6.271 6.473 5.865 6.094 2,568,900 -0.29(-4.55%)
Oct 17, 2005 6.416 6.416 6.188 6.385 1,101,692 -0.05(-0.78%)
Oct 14, 2005 6.567 6.567 6.298 6.435 1,190,241 -0.07(-1.14%)
Oct 13, 2005 6.304 6.571 6.215 6.510 2,696,724 +0.18(+2.87%)
Oct 12, 2005 6.324 6.407 6.121 6.328 1,042,118 -0.03(-0.55%)
Oct 11, 2005 6.615 6.639 6.361 6.363 755,026 -0.23(-3.55%)
Oct 10, 2005 6.599 6.693 6.446 6.597 874,284 +0.03(+0.47%)
Oct 07, 2005 6.508 6.626 6.302 6.567 972,597 +0.09(+1.42%)
Oct 06, 2005 6.641 6.728 6.420 6.475 1,291,678 -0.13(-1.99%)
Oct 05, 2005 6.654 6.829 6.411 6.606 816,686 -0.09(-1.31%)
Oct 04, 2005 6.836 6.938 6.678 6.693 817,143 -0.13(-1.89%)
Oct 03, 2005 6.562 6.827 6.529 6.822 1,137,481 +0.25(+3.76%)
Sep 30, 2005 6.510 6.637 6.372 6.575 828,635 +0.11(+1.69%)
Sep 29, 2005 6.322 6.484 6.243 6.466 460,485 +0.11(+1.75%)
Sep 28, 2005 6.260 6.422 6.193 6.355 587,088 +0.08(+1.22%)
Sep 27, 2005 6.455 6.470 6.177 6.278 630,381 -0.15(-2.28%)
Sep 26, 2005 6.383 6.494 6.278 6.425 1,182,792 +0.08(+1.28%)
Sep 23, 2005 6.344 6.387 6.201 6.344 503,633 +0.02(+0.28%)
Sep 22, 2005 6.326 6.449 6.243 6.326 689,773 -0.10(-1.50%)
Sep 21, 2005 6.661 6.669 6.368 6.422 682,446 -0.27(-4.02%)
Sep 20, 2005 6.645 6.860 6.615 6.691 738,801 +0.06(+0.96%)
Sep 19, 2005 6.816 6.853 6.586 6.628 728,617 -0.21(-3.01%)
Sep 16, 2005 6.626 6.833 6.575 6.833 3,095,806 +0.23(+3.48%)
Sep 15, 2005 6.459 6.615 6.459 6.604 969,949 +0.13(+1.96%)
Sep 14, 2005 6.584 6.617 6.403 6.477 801,210 -0.10(-1.59%)
Sep 13, 2005 6.833 6.833 6.556 6.582 909,081 -0.29(-4.26%)
Sep 12, 2005 6.658 6.888 6.615 6.875 990,277 +0.19(+2.85%)
Sep 09, 2005 6.567 6.720 6.556 6.685 889,078 +0.12(+1.76%)
Sep 08, 2005 6.573 6.604 6.454 6.569 766,112 -0.03(-0.46%)
Sep 07, 2005 6.738 6.766 6.554 6.599 772,711 -0.16(-2.33%)
Sep 06, 2005 6.654 6.796 6.623 6.757 765,778 +0.12(+1.81%)
Sep 02, 2005 6.503 6.707 6.503 6.637 765,206 +0.11(+1.64%)
Sep 01, 2005 6.516 6.560 6.418 6.529 761,927 +0.02(+0.37%)
Aug 31, 2005 6.440 6.599 6.278 6.505 950,088 +0.08(+1.19%)
Aug 30, 2005 6.492 6.534 6.295 6.429 672,340 -0.08(-1.21%)
Aug 29, 2005 6.497 6.551 6.357 6.508 837,713 +0.01(+0.13%)
Aug 26, 2005 6.628 6.632 6.462 6.499 826,985 -0.14(-2.17%)
Aug 25, 2005 6.623 6.718 6.606 6.643 886,435 +0.01(+0.13%)
Aug 24, 2005 6.722 6.847 6.626 6.634 582,730 -0.06(-0.85%)
Aug 23, 2005 6.779 6.805 6.680 6.691 578,413 -0.11(-1.58%)
Aug 22, 2005 6.766 6.853 6.737 6.798 611,970 +0.08(+1.20%)
Aug 19, 2005 6.623 6.818 6.623 6.718 521,569 +0.08(+1.19%)
Aug 18, 2005 6.715 6.724 6.573 6.639 841,564 -0.12(-1.75%)
Aug 17, 2005 6.650 6.809 6.628 6.757 616,978 +0.10(+1.44%)
Aug 16, 2005 6.866 6.875 6.602 6.661 1,011,208 -0.20(-2.93%)
Aug 15, 2005 6.744 6.868 6.685 6.862 731,297 +0.11(+1.59%)
Aug 12, 2005 6.728 6.801 6.658 6.755 794,959 +0.00(+0.03%)
Aug 11, 2005 6.842 6.879 6.753 6.753 1,104,312 -0.10(-1.53%)
Aug 10, 2005 6.877 6.991 6.763 6.857 722,480 +0.01(+0.10%)
Aug 09, 2005 6.838 6.906 6.790 6.851 528,995 +0.03(+0.51%)
Aug 08, 2005 6.855 6.866 6.737 6.816 891,548 +0.03(+0.39%)
Aug 05, 2005 6.936 6.967 6.771 6.790 1,032,985 -0.16(-2.36%)
Aug 04, 2005 7.216 7.218 6.871 6.954 902,304 -0.29(-3.99%)
Aug 03, 2005 7.301 7.321 7.210 7.242 988,164 -0.07(-0.96%)
Aug 02, 2005 7.218 7.321 7.168 7.312 637,621 +0.05(+0.63%)
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.