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

Cognex Cp (NQ: CGNX )

39.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2004 7.319 7.323 6.895 6.967 1,778,487 -0.31(-4.30%)
Apr 29, 2004 7.238 7.446 7.205 7.279 2,713,233 +0.01(+0.12%)
Apr 28, 2004 7.424 7.435 7.223 7.271 1,212,334 -0.16(-2.09%)
Apr 27, 2004 7.435 7.559 7.339 7.426 1,829,248 -0.03(-0.35%)
Apr 26, 2004 7.586 7.680 7.413 7.452 1,216,907 -0.23(-2.93%)
Apr 23, 2004 7.763 7.763 7.603 7.677 764,625 +0.03(+0.34%)
Apr 22, 2004 7.347 7.695 7.314 7.651 2,122,843 +0.30(+4.08%)
Apr 21, 2004 7.424 7.443 6.978 7.352 3,045,241 +0.20(+2.81%)
Apr 20, 2004 7.325 7.538 7.150 7.150 1,473,459 -0.18(-2.42%)
Apr 19, 2004 7.395 7.414 7.201 7.328 1,433,673 -0.07(-0.98%)
Apr 16, 2004 7.513 7.551 7.312 7.400 1,139,164 -0.11(-1.46%)
Apr 15, 2004 7.570 7.570 7.339 7.509 1,638,549 -0.07(-0.98%)
Apr 14, 2004 7.494 7.640 7.435 7.583 1,597,848 +0.04(+0.55%)
Apr 13, 2004 7.638 7.737 7.476 7.542 1,142,823 -0.14(-1.77%)
Apr 12, 2004 7.809 7.848 7.610 7.677 1,134,134 -0.12(-1.54%)
Apr 08, 2004 7.677 7.841 7.632 7.798 2,458,053 +0.20(+2.59%)
Apr 07, 2004 7.533 7.656 7.446 7.601 1,436,417 +0.09(+1.13%)
Apr 06, 2004 7.588 7.610 7.468 7.516 808,527 -0.11(-1.43%)
Apr 05, 2004 7.588 7.649 7.419 7.625 1,115,841 -0.00(-0.06%)
Apr 02, 2004 7.459 7.629 7.419 7.629 2,318,572 +0.25(+3.41%)
Apr 01, 2004 7.271 7.457 7.220 7.378 926,057 +0.11(+1.47%)
Mar 31, 2004 7.304 7.319 7.177 7.271 802,582 -0.00(-0.06%)
Mar 30, 2004 7.205 7.284 7.129 7.275 1,057,763 +0.04(+0.51%)
Mar 29, 2004 7.120 7.284 7.096 7.238 1,348,156 +0.15(+2.16%)
Mar 26, 2004 6.757 7.126 6.691 7.085 2,285,189 +0.36(+5.33%)
Mar 25, 2004 6.560 6.748 6.538 6.726 1,914,766 +0.22(+3.40%)
Mar 24, 2004 6.615 6.713 6.505 6.505 998,312 -0.14(-2.07%)
Mar 23, 2004 6.560 6.796 6.560 6.643 646,639 +0.10(+1.57%)
Mar 22, 2004 6.680 6.724 6.429 6.540 1,369,650 -0.17(-2.54%)
Mar 19, 2004 6.875 6.910 6.669 6.711 849,686 -0.11(-1.63%)
Mar 18, 2004 6.919 7.013 6.737 6.822 692,827 -0.11(-1.61%)
Mar 17, 2004 6.796 6.956 6.768 6.934 1,335,351 +0.21(+3.12%)
Mar 16, 2004 6.877 6.938 6.584 6.724 1,544,800 -0.08(-1.19%)
Mar 15, 2004 7.231 7.231 6.709 6.805 1,336,723 -0.38(-5.30%)
Mar 12, 2004 6.805 7.297 6.759 7.185 1,550,288 +0.42(+6.24%)
Mar 11, 2004 7.140 7.199 6.742 6.763 2,292,048 -0.41(-5.67%)
Mar 10, 2004 7.240 7.253 7.142 7.170 1,259,437 -0.05(-0.64%)
Mar 09, 2004 7.395 7.395 7.216 7.216 1,393,887 -0.13(-1.79%)
Mar 08, 2004 7.518 7.621 7.304 7.347 2,290,676 -0.24(-3.23%)
Mar 05, 2004 7.437 7.597 7.424 7.592 989,166 +0.06(+0.84%)
Mar 04, 2004 7.409 7.529 7.369 7.529 1,045,415 +0.13(+1.74%)
Mar 03, 2004 7.461 7.468 7.297 7.400 1,268,584 -0.04(-0.50%)
Mar 02, 2004 7.306 7.553 7.284 7.437 1,516,447 +0.05(+0.74%)
Mar 01, 2004 7.242 7.415 7.214 7.382 2,257,750 +0.11(+1.50%)
Feb 27, 2004 7.199 7.314 7.194 7.273 1,442,362 +0.06(+0.79%)
Feb 26, 2004 7.146 7.216 7.017 7.216 918,282 +0.07(+0.92%)
Feb 25, 2004 6.917 7.153 6.910 7.150 1,041,757 +0.22(+3.22%)
Feb 24, 2004 6.954 7.087 6.882 6.927 1,916,138 -0.06(-0.85%)
Feb 23, 2004 7.131 7.146 6.956 6.986 1,732,298 -0.11(-1.60%)
Feb 20, 2004 7.164 7.164 6.995 7.100 2,462,168 -0.04(-0.61%)
Feb 19, 2004 7.218 7.279 7.131 7.144 2,348,298 +0.00(+0.06%)
Feb 18, 2004 6.954 7.214 6.932 7.140 1,911,564 +0.06(+0.80%)
Feb 17, 2004 6.943 7.083 6.921 7.083 2,340,066 +0.17(+2.50%)
Feb 13, 2004 6.910 6.967 6.866 6.910 1,499,526 +0.00(+0.00%)
Feb 12, 2004 6.914 6.943 6.871 6.910 1,551,660 -0.02(-0.25%)
Feb 11, 2004 6.844 6.927 6.768 6.927 1,569,038 +0.09(+1.38%)
Feb 10, 2004 6.750 6.836 6.652 6.833 979,562 +0.10(+1.49%)
Feb 09, 2004 6.750 6.801 6.674 6.733 1,194,042 -0.05(-0.77%)
Feb 06, 2004 6.558 6.847 6.527 6.785 1,941,747 +0.31(+4.83%)
Feb 05, 2004 6.525 6.586 6.427 6.473 1,796,322 +0.02(+0.34%)
Feb 04, 2004 6.822 6.825 6.374 6.451 2,837,164 -0.37(-5.48%)
Feb 03, 2004 6.897 6.897 6.700 6.825 1,713,548 -0.06(-0.92%)
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.