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

Cognex Cp (NQ: CGNX )

41.54 UNCHANGED
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, 2005 6.619 6.665 6.437 6.579 805,374 -0.08(-1.15%)
Dec 29, 2005 6.667 6.748 6.616 6.656 322,124 -0.03(-0.46%)
Dec 28, 2005 6.658 6.711 6.540 6.686 291,326 +0.05(+0.72%)
Dec 27, 2005 6.879 6.934 6.638 6.638 566,646 -0.22(-3.25%)
Dec 23, 2005 6.807 6.899 6.787 6.861 247,207 +0.09(+1.39%)
Dec 22, 2005 6.796 6.870 6.662 6.767 622,684 -0.04(-0.64%)
Dec 21, 2005 6.778 6.901 6.717 6.811 640,859 +0.00(+0.00%)
Dec 20, 2005 6.805 6.942 6.783 6.811 464,714 -0.03(-0.42%)
Dec 19, 2005 6.842 6.975 6.737 6.840 783,605 -0.05(-0.79%)
Dec 16, 2005 6.883 6.958 6.763 6.894 1,934,085 +0.03(+0.41%)
Dec 15, 2005 7.058 7.060 6.791 6.866 868,199 -0.19(-2.70%)
Dec 14, 2005 7.060 7.150 6.999 7.056 1,419,154 +0.06(+0.84%)
Dec 13, 2005 6.925 7.128 6.855 6.997 3,818,914 +0.46(+7.06%)
Dec 12, 2005 6.446 6.568 6.446 6.536 556,342 +0.07(+1.15%)
Dec 09, 2005 6.254 6.501 6.254 6.461 843,987 +0.17(+2.78%)
Dec 08, 2005 6.516 6.564 6.247 6.286 1,377,106 -0.19(-2.90%)
Dec 07, 2005 6.645 6.695 6.391 6.474 1,277,721 -0.13(-2.02%)
Dec 06, 2005 6.647 6.719 6.586 6.608 708,605 -0.04(-0.59%)
Dec 05, 2005 6.811 6.811 6.568 6.647 1,031,306 -0.20(-2.91%)
Dec 02, 2005 6.844 6.877 6.726 6.846 560,778 -0.03(-0.48%)
Dec 01, 2005 6.785 6.931 6.745 6.879 1,011,164 +0.11(+1.68%)
Nov 30, 2005 6.776 6.785 6.531 6.765 1,029,225 +0.02(+0.32%)
Nov 29, 2005 6.724 6.763 6.636 6.743 866,960 +0.07(+1.05%)
Nov 28, 2005 6.875 6.875 6.665 6.673 1,050,281 -0.15(-2.21%)
Nov 25, 2005 6.761 6.844 6.761 6.824 84,375 +0.04(+0.61%)
Nov 23, 2005 6.754 6.888 6.754 6.783 477,904 +0.00(+0.00%)
Nov 22, 2005 6.756 6.809 6.708 6.783 754,531 +0.07(+1.11%)
Nov 21, 2005 6.721 6.756 6.695 6.708 1,034,008 -0.00(-0.07%)
Nov 18, 2005 6.697 6.761 6.680 6.713 914,651 +0.05(+0.82%)
Nov 17, 2005 6.614 6.708 6.577 6.658 1,299,047 +0.04(+0.66%)
Nov 16, 2005 6.564 6.656 6.557 6.614 651,007 +0.05(+0.80%)
Nov 15, 2005 6.721 6.774 6.557 6.562 777,257 -0.19(-2.88%)
Nov 14, 2005 6.739 6.826 6.732 6.756 666,530 +0.01(+0.10%)
Nov 11, 2005 6.765 6.802 6.704 6.750 244,357 -0.06(-0.93%)
Nov 10, 2005 6.702 6.870 6.614 6.813 1,106,717 +0.09(+1.37%)
Nov 09, 2005 6.645 6.759 6.612 6.721 665,240 +0.03(+0.49%)
Nov 08, 2005 6.601 6.732 6.560 6.689 632,252 +0.02(+0.33%)
Nov 07, 2005 6.741 6.776 6.634 6.667 1,264,449 -0.04(-0.55%)
Nov 04, 2005 6.612 6.728 6.603 6.704 1,126,593 +0.11(+1.66%)
Nov 03, 2005 6.487 6.603 6.487 6.595 1,137,587 +0.17(+2.59%)
Nov 02, 2005 6.199 6.485 6.199 6.428 788,494 +0.26(+4.22%)
Nov 01, 2005 6.210 6.267 6.114 6.168 756,086 -0.08(-1.29%)
Oct 31, 2005 6.162 6.284 6.127 6.249 933,718 +0.12(+1.93%)
Oct 28, 2005 5.998 6.170 5.908 6.131 634,255 +0.19(+3.13%)
Oct 27, 2005 6.118 6.177 5.888 5.945 1,129,908 -0.21(-3.44%)
Oct 26, 2005 6.199 6.293 6.065 6.157 955,551 -0.10(-1.57%)
Oct 25, 2005 6.278 6.299 6.162 6.256 696,261 -0.06(-0.97%)
Oct 24, 2005 6.177 6.317 6.127 6.317 504,676 +0.16(+2.59%)
Oct 21, 2005 6.065 6.254 6.065 6.157 768,997 +0.06(+1.04%)
Oct 20, 2005 6.052 6.153 5.928 6.094 1,158,085 +0.06(+0.94%)
Oct 19, 2005 6.055 6.087 5.856 6.037 2,245,073 -0.06(-0.93%)
Oct 18, 2005 6.271 6.472 5.864 6.094 2,569,067 -0.29(-4.55%)
Oct 17, 2005 6.415 6.415 6.188 6.385 1,101,764 -0.05(-0.78%)
Oct 14, 2005 6.566 6.566 6.297 6.435 1,190,319 -0.07(-1.14%)
Oct 13, 2005 6.304 6.571 6.214 6.509 2,696,899 +0.18(+2.87%)
Oct 12, 2005 6.324 6.407 6.120 6.328 1,042,186 -0.03(-0.55%)
Oct 11, 2005 6.614 6.638 6.361 6.363 755,076 -0.23(-3.55%)
Oct 10, 2005 6.599 6.693 6.446 6.597 874,341 +0.03(+0.47%)
Oct 07, 2005 6.507 6.625 6.302 6.566 972,661 +0.09(+1.42%)
Oct 06, 2005 6.641 6.728 6.420 6.474 1,291,762 -0.13(-1.99%)
Oct 05, 2005 6.654 6.829 6.411 6.606 816,739 -0.09(-1.31%)
Oct 04, 2005 6.835 6.938 6.678 6.693 817,196 -0.13(-1.89%)
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.