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 (%)
Jul 29, 2005 7.202 7.323 7.198 7.297 1,272,242 +0.04(+0.54%)
Jul 28, 2005 7.045 7.257 7.004 7.257 576,465 +0.21(+3.01%)
Jul 27, 2005 7.111 7.161 6.912 7.045 828,799 -0.01(-0.12%)
Jul 26, 2005 6.958 7.161 6.958 7.054 927,466 +0.05(+0.75%)
Jul 25, 2005 7.174 7.268 6.936 7.001 1,178,730 -0.20(-2.76%)
Jul 22, 2005 7.205 7.216 6.815 7.200 1,902,432 +0.02(+0.24%)
Jul 21, 2005 7.124 7.373 7.119 7.183 3,940,512 -0.17(-2.35%)
Jul 20, 2005 6.864 7.382 6.726 7.356 9,311,527 +1.03(+16.28%)
Jul 19, 2005 6.208 6.341 6.203 6.326 622,469 +0.14(+2.26%)
Jul 18, 2005 6.280 6.295 6.181 6.186 774,348 -0.10(-1.60%)
Jul 15, 2005 6.192 6.286 6.192 6.286 620,946 +0.04(+0.63%)
Jul 14, 2005 6.212 6.280 6.199 6.247 731,166 +0.11(+1.82%)
Jul 13, 2005 6.111 6.146 5.958 6.135 951,280 -0.01(-0.11%)
Jul 12, 2005 6.144 6.212 6.090 6.142 677,094 -0.05(-0.88%)
Jul 11, 2005 6.035 6.197 6.002 6.197 934,349 +0.20(+3.28%)
Jul 08, 2005 5.652 6.013 5.652 6.000 787,776 +0.32(+5.66%)
Jul 07, 2005 5.777 5.794 5.559 5.678 1,538,164 -0.14(-2.44%)
Jul 06, 2005 5.926 5.932 5.794 5.821 579,150 -0.10(-1.63%)
Jul 05, 2005 5.713 5.917 5.676 5.917 1,002,036 +0.17(+3.05%)
Jul 01, 2005 5.740 5.842 5.685 5.742 812,696 +0.02(+0.27%)
Jun 30, 2005 5.733 5.788 5.707 5.727 763,344 +0.01(+0.23%)
Jun 29, 2005 5.707 5.792 5.663 5.713 634,932 +0.02(+0.27%)
Jun 28, 2005 5.552 5.698 5.521 5.698 713,252 +0.16(+2.88%)
Jun 27, 2005 5.617 5.617 5.493 5.539 1,173,146 -0.06(-1.02%)
Jun 24, 2005 5.799 5.836 5.567 5.595 910,791 -0.22(-3.76%)
Jun 23, 2005 5.882 5.965 5.814 5.814 709,424 -0.08(-1.41%)
Jun 22, 2005 5.860 5.945 5.845 5.897 505,248 +0.03(+0.45%)
Jun 21, 2005 5.821 5.877 5.799 5.871 470,028 +0.09(+1.55%)
Jun 20, 2005 5.781 5.871 5.759 5.781 322,142 -0.02(-0.41%)
Jun 17, 2005 5.849 5.869 5.722 5.805 1,234,644 +0.00(+0.00%)
Jun 16, 2005 5.722 5.840 5.720 5.805 1,205,022 +0.07(+1.14%)
Jun 15, 2005 5.834 5.836 5.659 5.740 1,207,748 -0.07(-1.13%)
Jun 14, 2005 5.748 5.812 5.731 5.805 384,336 +0.03(+0.57%)
Jun 13, 2005 5.748 5.856 5.718 5.772 349,148 -0.00(-0.08%)
Jun 10, 2005 5.797 5.823 5.748 5.777 360,065 -0.00(-0.08%)
Jun 09, 2005 5.744 5.803 5.685 5.781 572,400 +0.04(+0.72%)
Jun 08, 2005 5.751 5.821 5.716 5.740 781,496 -0.01(-0.19%)
Jun 07, 2005 5.748 5.888 5.724 5.751 949,249 -0.01(-0.15%)
Jun 06, 2005 5.602 5.762 5.602 5.759 892,941 +0.14(+2.49%)
Jun 03, 2005 5.711 5.713 5.617 5.619 924,905 -0.08(-1.34%)
Jun 02, 2005 5.672 5.707 5.619 5.696 979,672 +0.04(+0.66%)
Jun 01, 2005 5.663 5.681 5.598 5.659 848,840 -0.02(-0.31%)
May 31, 2005 5.661 5.705 5.643 5.676 1,085,555 -0.00(-0.04%)
May 27, 2005 5.713 5.713 5.619 5.678 395,792 -0.00(-0.08%)
May 26, 2005 5.628 5.694 5.619 5.683 491,258 +0.10(+1.72%)
May 25, 2005 5.661 5.685 5.554 5.587 338,039 -0.09(-1.54%)
May 24, 2005 5.580 5.700 5.580 5.674 666,347 +0.06(+1.01%)
May 23, 2005 5.668 5.724 5.593 5.617 1,124,146 -0.07(-1.19%)
May 20, 2005 5.724 5.724 5.652 5.685 516,581 -0.01(-0.23%)
May 19, 2005 5.786 5.786 5.670 5.698 901,009 -0.06(-1.03%)
May 18, 2005 5.532 5.770 5.532 5.757 1,484,074 +0.16(+2.89%)
May 17, 2005 5.539 5.598 5.497 5.595 928,651 +0.01(+0.20%)
May 16, 2005 5.407 5.584 5.355 5.584 1,406,440 +0.20(+3.69%)
May 13, 2005 5.364 5.427 5.305 5.385 1,614,362 +0.02(+0.33%)
May 12, 2005 5.418 5.506 5.291 5.368 1,220,197 -0.04(-0.69%)
May 11, 2005 5.416 5.453 5.298 5.405 965,942 -0.02(-0.44%)
May 10, 2005 5.281 5.554 5.208 5.429 1,954,953 +0.15(+2.90%)
May 09, 2005 5.237 5.276 5.108 5.276 856,985 +0.05(+0.96%)
May 06, 2005 5.208 5.241 5.136 5.226 1,459,606 +0.04(+0.84%)
May 05, 2005 5.012 5.213 4.988 5.182 2,428,526 +0.20(+3.95%)
May 04, 2005 4.821 4.990 4.775 4.985 1,732,982 +0.16(+3.40%)
May 03, 2005 4.802 4.850 4.760 4.821 1,018,171 +0.00(+0.05%)
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.