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 29, 2008 4.253 4.332 4.220 4.227 1,629,129 -0.08(-1.88%)
Feb 28, 2008 4.305 4.360 4.246 4.308 1,710,824 -0.04(-0.96%)
Feb 27, 2008 4.194 4.360 4.194 4.349 2,357,922 +0.10(+2.47%)
Feb 26, 2008 4.259 4.367 4.242 4.244 2,106,416 -0.03(-0.82%)
Feb 25, 2008 4.115 4.297 4.098 4.279 1,737,757 +0.16(+3.82%)
Feb 22, 2008 4.139 4.165 4.058 4.122 1,625,063 -0.00(-0.05%)
Feb 21, 2008 4.183 4.266 4.113 4.124 2,298,060 -0.04(-0.89%)
Feb 20, 2008 4.054 4.203 4.045 4.161 2,299,323 +0.07(+1.76%)
Feb 19, 2008 4.248 4.310 4.056 4.089 3,235,136 -0.16(-3.76%)
Feb 18, 2008 3.851 4.386 3.756 4.248 13,474,358 +0.00(+0.00%)
Feb 15, 2008 3.851 4.386 3.756 4.248 13,474,358 +0.88(+26.25%)
Feb 14, 2008 3.531 3.531 3.348 3.365 1,240,407 -0.12(-3.57%)
Feb 13, 2008 3.378 3.498 3.302 3.490 1,413,767 +0.15(+4.52%)
Feb 12, 2008 3.260 3.374 3.238 3.339 1,423,133 +0.10(+3.18%)
Feb 11, 2008 3.293 3.330 3.208 3.236 1,522,225 -0.05(-1.46%)
Feb 08, 2008 3.350 3.352 3.251 3.284 1,532,593 -0.08(-2.40%)
Feb 07, 2008 3.402 3.450 3.326 3.365 798,958 -0.05(-1.47%)
Feb 06, 2008 3.459 3.520 3.411 3.415 713,544 -0.01(-0.32%)
Feb 05, 2008 3.461 3.505 3.424 3.426 1,074,483 -0.11(-3.21%)
Feb 04, 2008 3.536 3.588 3.485 3.540 1,349,817 +0.00(+0.06%)
Feb 01, 2008 3.365 3.555 3.334 3.538 1,572,199 +0.19(+5.75%)
Jan 31, 2008 3.330 3.429 3.304 3.345 2,326,306 -0.05(-1.35%)
Jan 30, 2008 3.457 3.470 3.348 3.391 2,779,335 -0.09(-2.58%)
Jan 29, 2008 3.514 3.533 3.459 3.481 2,022,022 -0.02(-0.50%)
Jan 28, 2008 3.503 3.531 3.474 3.498 2,582,225 -0.04(-1.11%)
Jan 25, 2008 3.540 3.542 3.474 3.538 4,109,486 +0.05(+1.57%)
Jan 24, 2008 3.568 3.568 3.409 3.483 2,210,658 -0.09(-2.57%)
Jan 23, 2008 3.601 3.697 3.394 3.575 2,261,798 -0.09(-2.50%)
Jan 22, 2008 3.531 3.813 3.477 3.667 1,264,115 +0.06(+1.57%)
Jan 21, 2008 3.785 3.820 3.597 3.610 1,239,172 +0.00(+0.00%)
Jan 18, 2008 3.785 3.820 3.597 3.610 1,239,172 -0.15(-4.01%)
Jan 17, 2008 3.872 3.907 3.735 3.761 644,774 -0.09(-2.33%)
Jan 16, 2008 3.833 3.936 3.767 3.851 1,078,659 +0.00(+0.00%)
Jan 15, 2008 3.851 3.914 3.809 3.851 630,340 -0.06(-1.57%)
Jan 14, 2008 3.883 3.953 3.833 3.912 826,901 +0.08(+2.00%)
Jan 11, 2008 3.990 3.990 3.826 3.835 789,349 -0.20(-4.88%)
Jan 10, 2008 3.942 4.058 3.894 4.032 964,890 +0.03(+0.88%)
Jan 09, 2008 3.907 4.041 3.907 3.997 1,116,216 +0.09(+2.41%)
Jan 08, 2008 4.119 4.183 3.901 3.903 917,908 -0.19(-4.60%)
Jan 07, 2008 4.157 4.185 4.032 4.091 927,439 -0.04(-0.95%)
Jan 04, 2008 4.273 4.279 4.074 4.130 1,112,850 -0.16(-3.67%)
Jan 03, 2008 4.371 4.404 4.288 4.288 1,222,360 -0.06(-1.31%)
Jan 02, 2008 4.391 4.461 4.325 4.345 1,878,925 -0.06(-1.39%)
Jan 01, 2008 4.406 4.443 4.369 4.406 1,067,998 +0.00(+0.00%)
Dec 31, 2007 4.406 4.443 4.369 4.406 1,067,998 +0.02(+0.35%)
Dec 28, 2007 4.391 4.450 4.380 4.391 869,027 +0.02(+0.40%)
Dec 27, 2007 4.618 4.618 4.371 4.373 1,009,422 -0.24(-5.30%)
Dec 26, 2007 4.579 4.644 4.526 4.618 670,458 +0.04(+0.81%)
Dec 24, 2007 4.603 4.603 4.548 4.581 382,740 -0.01(-0.19%)
Dec 21, 2007 4.596 4.614 4.546 4.590 2,262,671 +0.07(+1.50%)
Dec 20, 2007 4.496 4.528 4.443 4.522 1,214,169 +0.08(+1.82%)
Dec 19, 2007 4.404 4.478 4.367 4.441 1,189,889 +0.02(+0.45%)
Dec 18, 2007 4.308 4.423 4.275 4.421 1,622,274 +0.17(+4.12%)
Dec 17, 2007 4.266 4.373 4.244 4.246 736,622 -0.03(-0.77%)
Dec 14, 2007 4.327 4.406 4.279 4.279 976,818 -0.10(-2.25%)
Dec 13, 2007 4.406 4.437 4.345 4.377 1,855,298 -0.07(-1.52%)
Dec 12, 2007 4.487 4.592 4.373 4.445 690,993 +0.05(+1.04%)
Dec 11, 2007 4.526 4.603 4.399 4.399 1,093,971 -0.08(-1.81%)
Dec 10, 2007 4.520 4.579 4.443 4.480 607,377 -0.04(-0.87%)
Dec 07, 2007 4.585 4.585 4.474 4.520 603,746 -0.07(-1.48%)
Dec 06, 2007 4.461 4.587 4.404 4.587 756,951 +0.13(+2.84%)
Dec 05, 2007 4.408 4.491 4.332 4.461 771,311 +0.12(+2.77%)
Dec 04, 2007 4.318 4.399 4.310 4.340 828,758 -0.01(-0.20%)
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.