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

Cognex Corp (NQ: CGNX )

39.74 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2010 4.143 4.196 4.042 4.056 607,862 -0.10(-2.39%)
Jun 29, 2010 4.309 4.309 4.120 4.155 611,746 -0.23(-5.31%)
Jun 25, 2010 4.408 4.464 4.351 4.388 4,929,875 +0.02(+0.37%)
Jun 24, 2010 4.425 4.466 4.351 4.372 499,730 -0.09(-1.97%)
Jun 23, 2010 4.485 4.588 4.427 4.459 485,733 -0.02(-0.51%)
Jun 22, 2010 4.531 4.602 4.445 4.482 886,327 -0.02(-0.46%)
Jun 21, 2010 4.577 4.594 4.452 4.503 765,944 +0.00(+0.10%)
Jun 18, 2010 4.434 4.547 4.418 4.498 1,487,687 +0.09(+2.04%)
Jun 17, 2010 4.369 4.408 4.295 4.408 677,666 +0.08(+1.81%)
Jun 16, 2010 4.302 4.369 4.293 4.330 314,178 -0.01(-0.27%)
Jun 15, 2010 4.268 4.362 4.224 4.342 740,113 +0.12(+2.90%)
Jun 14, 2010 4.150 4.259 4.122 4.219 655,489 +0.12(+2.98%)
Jun 11, 2010 4.046 4.122 4.026 4.097 687,259 +0.02(+0.59%)
Jun 10, 2010 4.056 4.095 4.016 4.073 590,662 +0.08(+1.93%)
Jun 09, 2010 4.042 4.049 3.954 3.996 772,997 -0.03(-0.63%)
Jun 08, 2010 4.056 4.067 3.940 4.021 444,773 -0.03(-0.68%)
Jun 07, 2010 4.187 4.203 4.042 4.049 867,678 -0.12(-2.96%)
Jun 04, 2010 4.298 4.302 4.155 4.172 844,582 -0.20(-4.67%)
Jun 03, 2010 4.342 4.390 4.298 4.376 778,281 +0.06(+1.39%)
Jun 02, 2010 4.307 4.362 4.272 4.316 1,323,848 +0.00(+0.08%)
Jun 01, 2010 4.359 4.446 4.310 4.313 735,826 -0.09(-1.99%)
May 28, 2010 4.488 4.472 4.380 4.400 496,591 -0.09(-1.95%)
May 27, 2010 4.433 4.499 4.391 4.488 431,478 +0.16(+3.78%)
May 26, 2010 4.333 4.426 4.287 4.324 972,571 +0.01(+0.32%)
May 25, 2010 4.193 4.313 4.126 4.310 1,321,804 -0.00(-0.11%)
May 24, 2010 4.412 4.414 4.304 4.315 447,152 -0.09(-2.09%)
May 21, 2010 4.264 4.423 4.248 4.407 805,404 +0.07(+1.54%)
May 20, 2010 4.368 4.527 4.340 4.340 815,885 -0.22(-4.90%)
May 19, 2010 4.659 4.677 4.525 4.564 886,187 -0.10(-2.13%)
May 18, 2010 4.850 4.880 4.654 4.663 512,469 -0.12(-2.46%)
May 17, 2010 4.751 4.811 4.624 4.781 727,718 +0.03(+0.73%)
May 14, 2010 4.797 4.822 4.668 4.746 696,383 -0.08(-1.72%)
May 13, 2010 4.843 4.871 4.790 4.829 1,092,404 -0.02(-0.33%)
May 12, 2010 4.808 4.868 4.799 4.845 1,843,809 +0.05(+0.96%)
May 11, 2010 4.875 4.914 4.716 4.799 1,316,993 +0.00(+0.00%)
May 10, 2010 4.769 4.813 4.654 4.799 871,767 +0.26(+5.63%)
May 07, 2010 4.751 4.829 4.479 4.543 1,838,773 -0.23(-4.87%)
May 06, 2010 4.928 5.046 4.449 4.776 1,150,784 -0.17(-3.45%)
May 05, 2010 4.944 5.050 4.884 4.947 1,362,636 -0.10(-1.96%)
May 04, 2010 5.050 5.207 5.023 5.046 2,186,296 +0.11(+2.29%)
May 03, 2010 4.834 4.987 4.834 4.933 810,072 +0.11(+2.34%)
Apr 30, 2010 4.958 4.993 4.820 4.820 834,952 -0.15(-3.06%)
Apr 29, 2010 4.947 4.984 4.903 4.972 943,318 +0.04(+0.89%)
Apr 28, 2010 4.898 4.974 4.875 4.928 628,462 +0.06(+1.14%)
Apr 27, 2010 4.917 4.972 4.801 4.873 955,604 -0.07(-1.35%)
Apr 26, 2010 5.000 5.046 4.931 4.940 691,372 -0.08(-1.61%)
Apr 23, 2010 4.990 5.023 4.917 5.020 737,523 +0.04(+0.79%)
Apr 22, 2010 4.695 4.987 4.631 4.981 2,231,579 +0.41(+8.92%)
Apr 21, 2010 4.580 4.587 4.516 4.573 464,518 -0.01(-0.30%)
Apr 20, 2010 4.546 4.617 4.529 4.587 661,234 +0.08(+1.69%)
Apr 19, 2010 4.499 4.529 4.400 4.511 386,455 +0.00(+0.10%)
Apr 16, 2010 4.539 4.558 4.428 4.506 1,131,566 -0.03(-0.71%)
Apr 15, 2010 4.520 4.596 4.499 4.539 809,222 +0.02(+0.51%)
Apr 14, 2010 4.412 4.516 4.412 4.516 996,150 +0.12(+2.62%)
Apr 13, 2010 4.370 4.433 4.315 4.400 327,771 +0.02(+0.42%)
Apr 12, 2010 4.380 4.410 4.366 4.382 277,234 -0.01(-0.16%)
Apr 09, 2010 4.373 4.509 4.327 4.389 311,780 +0.00(+0.05%)
Apr 08, 2010 4.361 4.419 4.319 4.387 345,840 -0.00(-0.10%)
Apr 07, 2010 4.368 4.410 4.352 4.391 549,366 +0.00(+0.11%)
Apr 06, 2010 4.361 4.396 4.327 4.387 328,339 +0.01(+0.26%)
Apr 05, 2010 4.345 4.393 4.327 4.375 597,474 +0.06(+1.39%)
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.