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

Cognex Cp (NQ: CGNX )

47.28 +0.19 (+0.40%)
Streaming Delayed Price Updated: 2:58 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 (%)
Jan 31, 2003 4.639 4.847 4.556 4.644 3,084,910 +0.01(+0.19%)
Jan 30, 2003 4.751 4.945 4.600 4.635 3,451,884 -0.12(-2.44%)
Jan 29, 2003 4.107 4.807 4.107 4.751 6,238,527 +0.69(+16.99%)
Jan 28, 2003 4.109 4.133 3.967 4.061 1,277,478 -0.02(-0.37%)
Jan 27, 2003 4.218 4.218 4.017 4.076 1,198,237 -0.11(-2.66%)
Jan 24, 2003 4.323 4.323 4.161 4.187 909,212 -0.14(-3.23%)
Jan 23, 2003 4.323 4.421 4.231 4.327 933,947 +0.03(+0.71%)
Jan 22, 2003 4.434 4.535 4.292 4.297 912,877 -0.14(-3.20%)
Jan 21, 2003 4.327 4.521 4.316 4.438 1,175,335 +0.06(+1.45%)
Jan 17, 2003 4.495 4.497 4.299 4.375 987,995 -0.16(-3.42%)
Jan 16, 2003 4.572 4.687 4.484 4.530 1,129,988 -0.05(-1.10%)
Jan 15, 2003 4.740 4.748 4.535 4.580 1,866,061 -0.16(-3.32%)
Jan 14, 2003 4.742 4.847 4.674 4.738 1,139,607 -0.01(-0.23%)
Jan 13, 2003 4.803 4.949 4.720 4.748 2,058,897 -0.02(-0.32%)
Jan 10, 2003 4.578 4.869 4.506 4.764 1,703,915 +0.18(+3.95%)
Jan 09, 2003 4.550 4.641 4.530 4.583 2,190,355 +0.04(+0.91%)
Jan 08, 2003 4.465 4.672 4.441 4.541 2,565,033 +0.10(+2.31%)
Jan 07, 2003 4.443 4.554 4.417 4.438 1,051,205 -0.01(-0.15%)
Jan 06, 2003 4.216 4.537 4.209 4.445 1,686,509 +0.24(+5.83%)
Jan 03, 2003 4.196 4.220 4.150 4.200 856,996 +0.01(+0.20%)
Jan 02, 2003 4.026 4.251 4.024 4.192 715,003 +0.17(+4.18%)
Dec 31, 2002 4.035 4.152 3.982 4.024 1,221,139 -0.01(-0.22%)
Dec 30, 2002 4.035 4.111 3.921 4.032 1,247,705 +0.01(+0.27%)
Dec 27, 2002 4.039 4.107 3.997 4.022 789,663 -0.03(-0.75%)
Dec 26, 2002 4.091 4.203 4.037 4.052 946,772 -0.02(-0.48%)
Dec 24, 2002 4.030 4.144 4.026 4.072 987,537 +0.01(+0.27%)
Dec 23, 2002 3.816 4.074 3.773 4.061 2,041,949 +0.25(+6.65%)
Dec 20, 2002 3.816 3.963 3.773 3.808 1,844,533 +0.02(+0.58%)
Dec 19, 2002 3.681 3.816 3.637 3.786 1,403,439 +0.09(+2.42%)
Dec 18, 2002 3.851 3.851 3.670 3.696 988,453 -0.16(-4.03%)
Dec 17, 2002 3.821 3.925 3.784 3.851 1,471,687 +0.01(+0.17%)
Dec 16, 2002 3.821 3.897 3.797 3.845 1,528,485 +0.02(+0.63%)
Dec 13, 2002 3.925 3.930 3.799 3.821 1,232,132 -0.15(-3.85%)
Dec 12, 2002 4.024 4.107 3.914 3.973 1,251,827 -0.02(-0.60%)
Dec 11, 2002 4.094 4.126 3.947 3.997 2,260,893 -0.09(-2.20%)
Dec 10, 2002 3.954 4.196 3.945 4.087 1,588,946 +0.14(+3.55%)
Dec 09, 2002 4.266 4.275 3.921 3.947 1,489,093 -0.34(-7.99%)
Dec 06, 2002 4.305 4.312 4.190 4.290 1,653,988 -0.08(-1.75%)
Dec 05, 2002 4.596 4.672 4.255 4.366 1,370,918 -0.19(-4.12%)
Dec 04, 2002 4.781 4.781 4.209 4.554 4,375,214 -0.25(-5.22%)
Dec 03, 2002 4.997 4.997 4.751 4.805 1,730,481 -0.21(-4.18%)
Dec 02, 2002 4.934 5.065 4.890 5.015 2,221,044 +0.11(+2.32%)
Nov 29, 2002 5.019 5.087 4.871 4.901 489,188 -0.12(-2.35%)
Nov 27, 2002 4.847 5.052 4.847 5.019 1,931,561 +0.21(+4.36%)
Nov 26, 2002 4.919 5.026 4.764 4.810 3,698,686 -0.14(-2.74%)
Nov 25, 2002 4.783 4.967 4.733 4.945 803,863 +0.15(+3.19%)
Nov 22, 2002 4.650 4.803 4.532 4.792 1,355,803 +0.11(+2.33%)
Nov 21, 2002 4.366 4.770 4.366 4.683 2,353,876 +0.32(+7.25%)
Nov 20, 2002 4.268 4.412 4.268 4.366 1,055,328 +0.06(+1.37%)
Nov 19, 2002 4.279 4.386 4.214 4.307 1,175,335 -0.05(-1.10%)
Nov 18, 2002 4.399 4.497 4.325 4.356 884,478 -0.02(-0.40%)
Nov 15, 2002 4.345 4.441 4.238 4.373 863,866 +0.01(+0.15%)
Nov 14, 2002 4.115 4.388 4.115 4.366 1,233,506 +0.27(+6.67%)
Nov 13, 2002 3.989 4.150 3.897 4.094 1,485,429 +0.10(+2.63%)
Nov 12, 2002 3.941 4.126 3.864 3.989 1,692,006 +0.09(+2.18%)
Nov 11, 2002 4.148 4.148 3.873 3.904 1,193,198 -0.25(-6.04%)
Nov 08, 2002 4.220 4.273 4.032 4.155 1,264,653 -0.07(-1.60%)
Nov 07, 2002 4.430 4.430 4.194 4.222 1,259,156 -0.21(-4.82%)
Nov 06, 2002 4.353 4.471 4.314 4.436 1,738,726 +0.10(+2.37%)
Nov 05, 2002 4.366 4.395 4.299 4.334 2,237,991 -0.03(-0.75%)
Nov 04, 2002 4.312 4.550 4.255 4.366 2,675,879 +0.08(+1.78%)
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.