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

Cognex Cp (NQ: CGNX )

46.45 -0.05 (-0.11%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 10, 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, 2007 4.791 4.819 4.741 4.771 1,560,417 -0.03(-0.68%)
Jan 30, 2007 4.736 4.846 4.699 4.804 1,783,915 +0.07(+1.43%)
Jan 29, 2007 4.804 4.804 4.677 4.736 2,350,593 -0.08(-1.68%)
Jan 26, 2007 4.859 4.913 4.782 4.817 1,754,272 -0.03(-0.54%)
Jan 25, 2007 4.911 4.955 4.828 4.844 2,776,799 -0.04(-0.85%)
Jan 24, 2007 5.016 5.274 4.811 4.885 6,563,221 -0.27(-5.22%)
Jan 23, 2007 5.075 5.215 5.040 5.154 1,319,231 +0.02(+0.38%)
Jan 22, 2007 5.106 5.174 5.067 5.134 909,525 -0.01(-0.13%)
Jan 19, 2007 5.117 5.172 5.097 5.141 1,883,700 +0.02(+0.47%)
Jan 18, 2007 5.228 5.259 5.060 5.117 2,315,316 -0.18(-3.35%)
Jan 17, 2007 5.220 5.392 5.220 5.294 1,397,591 +0.03(+0.58%)
Jan 16, 2007 5.373 5.434 5.239 5.263 1,127,265 -0.08(-1.55%)
Jan 12, 2007 5.290 5.373 5.270 5.346 657,143 +0.04(+0.82%)
Jan 11, 2007 5.252 5.377 5.252 5.303 727,208 +0.05(+0.92%)
Jan 10, 2007 5.158 5.287 5.156 5.255 842,684 +0.05(+0.97%)
Jan 09, 2007 5.252 5.281 5.165 5.204 1,141,149 -0.06(-1.08%)
Jan 08, 2007 5.193 5.285 5.158 5.261 1,026,345 +0.07(+1.31%)
Jan 05, 2007 5.307 5.342 5.174 5.193 958,951 -0.15(-2.78%)
Jan 04, 2007 5.270 5.357 5.211 5.342 695,242 +0.05(+0.99%)
Jan 03, 2007 5.235 5.325 5.207 5.290 998,673 +0.08(+1.55%)
Dec 29, 2006 5.296 5.338 5.187 5.209 890,286 -0.09(-1.65%)
Dec 28, 2006 5.301 5.355 5.261 5.296 766,244 -0.02(-0.37%)
Dec 27, 2006 5.200 5.318 5.196 5.316 994,718 +0.13(+2.53%)
Dec 26, 2006 5.099 5.211 5.099 5.185 965,152 +0.07(+1.37%)
Dec 22, 2006 5.112 5.134 5.051 5.115 680,215 +0.01(+0.21%)
Dec 21, 2006 5.088 5.165 5.073 5.104 755,401 +0.01(+0.21%)
Dec 20, 2006 5.056 5.182 5.021 5.093 882,100 +0.06(+1.26%)
Dec 19, 2006 5.051 5.060 4.962 5.029 1,312,540 -0.04(-0.73%)
Dec 18, 2006 5.104 5.145 5.064 5.067 1,035,647 -0.03(-0.60%)
Dec 15, 2006 5.091 5.185 5.064 5.097 2,086,733 -0.02(-0.34%)
Dec 14, 2006 5.106 5.163 5.082 5.115 1,198,148 +0.03(+0.56%)
Dec 13, 2006 5.123 5.172 5.051 5.086 1,076,480 -0.01(-0.17%)
Dec 12, 2006 5.132 5.150 5.047 5.095 543,945 -0.02(-0.47%)
Dec 11, 2006 5.165 5.198 5.093 5.119 922,160 -0.03(-0.55%)
Dec 08, 2006 5.110 5.215 5.084 5.147 805,642 +0.01(+0.26%)
Dec 07, 2006 5.250 5.252 5.099 5.134 1,077,866 -0.10(-2.00%)
Dec 06, 2006 5.266 5.307 5.228 5.239 869,345 -0.05(-0.91%)
Dec 05, 2006 5.298 5.333 5.209 5.287 743,589 -0.02(-0.37%)
Dec 04, 2006 5.204 5.346 5.204 5.307 1,281,567 +0.09(+1.76%)
Dec 01, 2006 5.349 5.349 5.152 5.215 1,465,022 -0.13(-2.45%)
Nov 30, 2006 5.410 5.416 5.327 5.346 1,557,147 -0.06(-1.13%)
Nov 29, 2006 5.399 5.478 5.338 5.408 989,243 +0.06(+1.15%)
Nov 28, 2006 5.338 5.386 5.290 5.346 912,177 -0.02(-0.29%)
Nov 27, 2006 5.506 5.554 5.353 5.362 1,520,448 -0.15(-2.70%)
Nov 24, 2006 5.484 5.530 5.467 5.510 294,737 -0.03(-0.55%)
Nov 22, 2006 5.517 5.569 5.486 5.541 297,120 +0.05(+0.84%)
Nov 21, 2006 5.484 5.539 5.434 5.495 651,807 +0.03(+0.48%)
Nov 20, 2006 5.458 5.475 5.423 5.469 1,285,079 +0.00(+0.08%)
Nov 17, 2006 5.548 5.548 5.447 5.465 1,077,491 -0.09(-1.69%)
Nov 16, 2006 5.567 5.615 5.493 5.559 881,908 +0.00(+0.00%)
Nov 15, 2006 5.462 5.607 5.427 5.559 1,137,362 +0.12(+2.17%)
Nov 14, 2006 5.270 5.456 5.217 5.440 1,276,792 +0.14(+2.56%)
Nov 13, 2006 5.231 5.346 5.217 5.305 866,323 +0.07(+1.34%)
Nov 10, 2006 5.158 5.235 5.117 5.235 677,068 +0.09(+1.79%)
Nov 09, 2006 5.209 5.215 5.097 5.143 806,959 -0.04(-0.72%)
Nov 08, 2006 5.097 5.235 5.071 5.180 935,898 +0.05(+0.94%)
Nov 07, 2006 5.053 5.176 5.036 5.132 2,243,889 +0.06(+1.25%)
Nov 06, 2006 5.051 5.126 5.023 5.069 946,800 +0.05(+1.05%)
Nov 03, 2006 4.935 5.036 4.935 5.016 1,475,842 +0.10(+2.05%)
Nov 02, 2006 4.938 5.003 4.881 4.916 1,100,668 -0.05(-1.01%)
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.