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

Cognex Cp (NQ: CGNX )

41.54 +0.13 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2011 6.281 6.326 6.118 6.175 1,212,197 -0.04(-0.64%)
Feb 25, 2011 6.056 6.235 6.045 6.215 1,816,002 +0.17(+2.78%)
Feb 24, 2011 6.098 6.217 5.963 6.047 2,116,131 -0.05(-0.83%)
Feb 23, 2011 6.310 6.357 6.051 6.098 2,745,915 -0.28(-4.37%)
Feb 22, 2011 6.549 6.562 6.363 6.376 1,566,653 -0.19(-2.96%)
Feb 18, 2011 6.549 6.598 6.538 6.571 1,489,727 +0.04(+0.64%)
Feb 17, 2011 6.445 6.545 6.394 6.529 1,436,625 +0.08(+1.27%)
Feb 16, 2011 6.474 6.496 6.315 6.447 2,735,845 +0.03(+0.48%)
Feb 15, 2011 6.764 6.779 6.416 6.416 3,858,475 -0.37(-5.45%)
Feb 14, 2011 7.071 7.133 6.748 6.786 3,459,826 -0.26(-3.67%)
Feb 11, 2011 7.478 7.478 6.892 7.045 6,903,643 -0.69(-8.95%)
Feb 10, 2011 7.600 7.737 7.529 7.737 1,471,549 +0.13(+1.78%)
Feb 09, 2011 7.598 7.624 7.503 7.602 1,051,656 +0.01(+0.09%)
Feb 08, 2011 7.733 7.733 7.523 7.596 1,661,021 -0.11(-1.44%)
Feb 07, 2011 7.472 7.719 7.454 7.706 2,093,121 +0.42(+5.71%)
Feb 04, 2011 7.301 7.321 7.200 7.290 791,921 +0.02(+0.24%)
Feb 03, 2011 7.288 7.288 7.080 7.273 722,095 +0.01(+0.18%)
Feb 02, 2011 7.113 7.301 7.080 7.259 790,357 +0.10(+1.33%)
Feb 01, 2011 7.042 7.177 6.974 7.164 1,533,663 +0.23(+3.32%)
Jan 31, 2011 6.987 7.184 6.896 6.934 2,250,710 +0.04(+0.55%)
Jan 28, 2011 7.188 7.191 6.874 6.896 1,260,102 -0.22(-3.14%)
Jan 27, 2011 7.102 7.228 7.038 7.120 1,252,007 +0.03(+0.37%)
Jan 26, 2011 6.761 7.118 6.748 7.093 2,243,520 +0.34(+5.05%)
Jan 25, 2011 6.748 6.759 6.646 6.753 645,260 +0.06(+0.83%)
Jan 24, 2011 6.715 6.823 6.629 6.697 1,416,679 +0.14(+2.19%)
Jan 21, 2011 6.339 6.680 6.277 6.553 1,881,159 +0.27(+4.26%)
Jan 20, 2011 6.330 6.383 6.214 6.286 723,478 -0.10(-1.59%)
Jan 19, 2011 6.591 6.596 6.383 6.388 673,924 -0.20(-3.09%)
Jan 18, 2011 6.587 6.613 6.445 6.591 933,470 -0.03(-0.47%)
Jan 14, 2011 6.582 6.622 6.538 6.622 674,507 +0.05(+0.71%)
Jan 13, 2011 6.538 6.618 6.505 6.576 849,796 +0.03(+0.41%)
Jan 12, 2011 6.383 6.626 6.354 6.549 1,268,924 +0.21(+3.39%)
Jan 11, 2011 6.297 6.381 6.272 6.334 459,856 +0.05(+0.74%)
Jan 10, 2011 6.157 6.305 6.118 6.288 750,285 +0.08(+1.21%)
Jan 07, 2011 6.301 6.301 5.989 6.213 910,324 -0.09(-1.40%)
Jan 06, 2011 6.352 6.370 6.267 6.301 591,922 -0.07(-1.11%)
Jan 05, 2011 6.359 6.401 6.237 6.372 910,618 +0.01(+0.17%)
Jan 04, 2011 6.713 6.713 6.098 6.361 2,530,152 -0.34(-5.05%)
Jan 03, 2011 6.549 6.726 6.509 6.700 945,112 +0.19(+2.92%)
Dec 31, 2010 6.589 6.604 6.509 6.509 601,278 -0.10(-1.57%)
Dec 30, 2010 6.662 6.768 6.607 6.613 423,228 -0.07(-1.06%)
Dec 29, 2010 6.695 6.704 6.549 6.684 499,611 -0.02(-0.26%)
Dec 28, 2010 6.788 6.795 6.658 6.702 440,958 -0.11(-1.59%)
Dec 27, 2010 6.792 6.815 6.677 6.810 304,562 -0.02(-0.23%)
Dec 23, 2010 6.810 6.888 6.786 6.826 259,197 -0.01(-0.19%)
Dec 22, 2010 6.978 6.994 6.799 6.839 526,522 -0.12(-1.69%)
Dec 21, 2010 6.921 6.998 6.899 6.956 547,308 +0.07(+0.96%)
Dec 20, 2010 6.881 6.992 6.865 6.890 838,569 +0.01(+0.13%)
Dec 17, 2010 6.907 6.927 6.726 6.881 1,919,405 -0.03(-0.38%)
Dec 16, 2010 6.861 6.927 6.764 6.907 770,077 +0.08(+1.17%)
Dec 15, 2010 6.784 6.938 6.739 6.828 1,163,615 +0.06(+0.95%)
Dec 14, 2010 6.748 6.890 6.686 6.764 2,095,693 +0.03(+0.43%)
Dec 13, 2010 6.383 6.848 6.370 6.735 7,662,800 +0.31(+4.89%)
Dec 10, 2010 6.403 6.421 6.383 6.421 1,236,170 +0.01(+0.17%)
Dec 09, 2010 6.401 6.416 6.372 6.410 648,342 +0.05(+0.73%)
Dec 08, 2010 6.330 6.394 6.279 6.363 663,176 +0.06(+0.89%)
Dec 07, 2010 6.363 6.401 6.275 6.307 964,809 +0.02(+0.26%)
Dec 06, 2010 6.376 6.376 6.286 6.290 762,434 -0.09(-1.46%)
Dec 03, 2010 6.323 6.416 6.242 6.383 646,109 +0.03(+0.52%)
Dec 02, 2010 6.337 6.376 6.264 6.350 668,346 +0.02(+0.24%)
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.