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 (%)
Dec 31, 2008 3.192 3.269 3.184 3.236 1,001,917 +0.06(+1.93%)
Dec 30, 2008 3.046 3.179 3.037 3.175 626,759 +0.16(+5.22%)
Dec 29, 2008 3.006 3.048 2.982 3.017 695,617 -0.01(-0.22%)
Dec 26, 2008 3.006 3.037 2.985 3.024 606,316 +0.05(+1.62%)
Dec 24, 2008 2.912 2.998 2.891 2.976 670,005 +0.07(+2.41%)
Dec 23, 2008 2.969 3.022 2.880 2.906 1,154,042 -0.04(-1.26%)
Dec 22, 2008 2.996 2.996 2.803 2.943 1,753,878 -0.03(-1.17%)
Dec 19, 2008 2.945 3.092 2.823 2.978 3,683,257 +0.10(+3.50%)
Dec 18, 2008 2.921 2.954 2.799 2.877 1,855,463 -0.06(-2.01%)
Dec 17, 2008 2.915 2.998 2.836 2.937 1,444,884 -0.01(-0.44%)
Dec 16, 2008 2.853 2.982 2.762 2.950 1,099,390 +0.13(+4.74%)
Dec 15, 2008 2.893 2.904 2.722 2.816 998,789 -0.06(-1.98%)
Dec 12, 2008 2.727 2.893 2.657 2.873 1,022,749 +0.10(+3.46%)
Dec 11, 2008 2.849 2.880 2.700 2.777 1,128,459 -0.10(-3.64%)
Dec 10, 2008 2.888 2.945 2.805 2.882 1,073,070 +0.03(+1.00%)
Dec 09, 2008 2.803 3.037 2.803 2.853 1,493,866 -0.08(-2.68%)
Dec 08, 2008 2.976 3.017 2.851 2.932 1,915,489 +0.02(+0.75%)
Dec 05, 2008 2.576 2.923 2.517 2.910 2,133,179 +0.29(+11.19%)
Dec 04, 2008 2.692 2.827 2.552 2.617 1,591,366 -0.10(-3.62%)
Dec 03, 2008 2.576 2.731 2.501 2.716 2,155,219 +0.09(+3.59%)
Dec 02, 2008 2.602 2.674 2.510 2.622 1,916,326 +0.07(+2.83%)
Dec 01, 2008 2.921 2.926 2.519 2.550 1,548,495 -0.43(-14.45%)
Nov 28, 2008 2.845 2.985 2.810 2.980 657,483 +0.12(+4.13%)
Nov 26, 2008 2.633 2.873 2.609 2.862 1,598,903 +0.17(+6.34%)
Nov 25, 2008 2.762 2.797 2.602 2.692 1,622,534 -0.05(-1.91%)
Nov 24, 2008 2.591 2.781 2.567 2.744 2,251,297 +0.18(+6.90%)
Nov 21, 2008 2.453 2.580 2.366 2.567 3,000,624 +0.16(+6.53%)
Nov 20, 2008 2.567 2.724 2.405 2.410 2,896,904 -0.16(-6.13%)
Nov 19, 2008 2.810 2.867 2.554 2.567 922,335 -0.25(-8.92%)
Nov 18, 2008 2.899 2.928 2.722 2.818 984,771 -0.08(-2.72%)
Nov 17, 2008 3.006 3.033 2.884 2.897 1,178,158 -0.14(-4.54%)
Nov 14, 2008 3.337 3.337 3.028 3.035 1,441,404 -0.28(-8.38%)
Nov 13, 2008 3.079 3.334 2.932 3.313 1,814,440 +0.24(+7.91%)
Nov 12, 2008 3.245 3.321 3.070 3.070 1,932,859 -0.22(-6.77%)
Nov 11, 2008 3.328 3.433 3.269 3.293 941,479 -0.07(-2.14%)
Nov 10, 2008 3.536 3.549 3.326 3.365 1,082,930 -0.10(-2.84%)
Nov 07, 2008 3.466 3.527 3.354 3.463 987,789 +0.03(+0.83%)
Nov 06, 2008 3.566 3.596 3.411 3.435 1,453,853 -0.16(-4.32%)
Nov 05, 2008 3.669 3.730 3.579 3.590 1,161,085 -0.12(-3.30%)
Nov 04, 2008 3.754 3.794 3.654 3.713 1,179,768 +0.03(+0.89%)
Nov 03, 2008 3.652 3.695 3.435 3.680 1,702,276 +0.18(+5.06%)
Oct 31, 2008 3.374 3.549 3.284 3.503 1,416,721 +0.12(+3.42%)
Oct 30, 2008 3.195 3.488 3.181 3.387 2,426,185 -0.05(-1.46%)
Oct 29, 2008 3.599 3.608 3.409 3.437 1,582,206 -0.08(-2.24%)
Oct 28, 2008 3.227 3.527 3.184 3.516 1,051,712 +0.33(+10.36%)
Oct 27, 2008 3.116 3.304 3.061 3.186 1,924,453 +0.03(+0.90%)
Oct 24, 2008 3.125 3.304 3.096 3.157 903,099 -0.19(-5.81%)
Oct 23, 2008 3.319 3.418 3.186 3.352 1,492,114 +0.05(+1.52%)
Oct 22, 2008 3.369 3.470 3.247 3.302 749,126 -0.14(-4.13%)
Oct 21, 2008 3.538 3.641 3.361 3.444 914,103 -0.15(-4.20%)
Oct 20, 2008 3.461 3.649 3.435 3.595 924,416 +0.15(+4.45%)
Oct 17, 2008 3.453 4.023 3.409 3.442 1,296,509 -0.14(-3.85%)
Oct 16, 2008 3.431 3.595 3.247 3.579 1,622,470 +0.24(+7.20%)
Oct 15, 2008 3.586 3.636 3.337 3.339 1,123,025 -0.32(-8.67%)
Oct 14, 2008 4.025 4.025 3.588 3.656 1,304,220 -0.31(-7.78%)
Oct 13, 2008 3.877 3.964 3.743 3.964 1,626,211 +0.22(+5.96%)
Oct 10, 2008 3.457 3.774 3.225 3.741 2,513,093 +0.16(+4.46%)
Oct 09, 2008 4.043 4.054 3.582 3.582 2,829,062 -0.41(-10.20%)
Oct 08, 2008 3.853 4.207 3.844 3.988 3,403,675 +0.05(+1.16%)
Oct 07, 2008 4.139 4.203 3.925 3.942 1,327,434 -0.13(-3.22%)
Oct 06, 2008 4.163 4.200 3.927 4.074 2,510,509 -0.18(-4.17%)
Oct 03, 2008 4.270 4.439 4.150 4.251 2,079,917 +0.05(+1.30%)
Oct 02, 2008 4.402 4.447 4.139 4.196 2,145,587 -0.21(-4.81%)
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.