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 (%)
Nov 30, 2005 7.061 7.070 6.806 7.050 987,653 +0.02(+0.32%)
Nov 29, 2005 7.007 7.048 6.915 7.027 831,942 +0.07(+1.05%)
Nov 28, 2005 7.164 7.164 6.945 6.954 1,007,859 -0.16(-2.21%)
Nov 25, 2005 7.045 7.132 7.045 7.111 80,967 +0.04(+0.61%)
Nov 23, 2005 7.039 7.178 7.039 7.068 458,601 +0.00(+0.00%)
Nov 22, 2005 7.041 7.096 6.991 7.068 724,055 +0.08(+1.11%)
Nov 21, 2005 7.004 7.041 6.977 6.991 992,244 -0.00(-0.07%)
Nov 18, 2005 6.979 7.045 6.961 6.995 877,708 +0.06(+0.82%)
Nov 17, 2005 6.893 6.991 6.854 6.938 1,246,578 +0.05(+0.66%)
Nov 16, 2005 6.840 6.936 6.833 6.893 624,713 +0.05(+0.80%)
Nov 15, 2005 7.004 7.059 6.833 6.838 745,863 -0.20(-2.88%)
Nov 14, 2005 7.023 7.114 7.016 7.041 639,608 +0.01(+0.10%)
Nov 11, 2005 7.050 7.089 6.986 7.034 234,487 -0.07(-0.93%)
Nov 10, 2005 6.984 7.159 6.892 7.100 1,062,015 +0.10(+1.37%)
Nov 09, 2005 6.925 7.043 6.890 7.004 638,370 +0.03(+0.49%)
Nov 08, 2005 6.879 7.016 6.836 6.970 606,715 +0.02(+0.33%)
Nov 07, 2005 7.025 7.061 6.913 6.947 1,213,377 -0.04(-0.55%)
Nov 04, 2005 6.890 7.011 6.881 6.986 1,081,089 +0.11(+1.66%)
Nov 03, 2005 6.761 6.881 6.761 6.872 1,091,639 +0.17(+2.59%)
Nov 02, 2005 6.460 6.758 6.460 6.699 756,646 +0.27(+4.22%)
Nov 01, 2005 6.471 6.530 6.371 6.428 725,547 -0.08(-1.29%)
Oct 31, 2005 6.421 6.549 6.385 6.512 896,004 +0.12(+1.93%)
Oct 28, 2005 6.250 6.430 6.157 6.389 608,637 +0.19(+3.13%)
Oct 27, 2005 6.375 6.437 6.136 6.195 1,084,270 -0.22(-3.44%)
Oct 26, 2005 6.460 6.558 6.321 6.416 916,956 -0.10(-1.57%)
Oct 25, 2005 6.542 6.565 6.421 6.519 668,139 -0.06(-0.97%)
Oct 24, 2005 6.437 6.583 6.385 6.583 484,292 +0.17(+2.59%)
Oct 21, 2005 6.321 6.517 6.321 6.416 737,937 +0.07(+1.04%)
Oct 20, 2005 6.307 6.412 6.177 6.350 1,111,309 +0.06(+0.94%)
Oct 19, 2005 6.309 6.344 6.102 6.291 2,154,392 -0.06(-0.93%)
Oct 18, 2005 6.535 6.745 6.111 6.350 2,465,301 -0.30(-4.55%)
Oct 17, 2005 6.685 6.685 6.448 6.653 1,057,262 -0.05(-0.78%)
Oct 14, 2005 6.843 6.843 6.562 6.706 1,142,241 -0.08(-1.14%)
Oct 13, 2005 6.569 6.847 6.476 6.783 2,587,969 +0.19(+2.87%)
Oct 12, 2005 6.590 6.676 6.378 6.594 1,000,091 -0.04(-0.55%)
Oct 11, 2005 6.893 6.918 6.628 6.631 724,577 -0.24(-3.55%)
Oct 10, 2005 6.877 6.975 6.717 6.874 839,026 +0.03(+0.47%)
Oct 07, 2005 6.781 6.904 6.567 6.843 933,374 +0.10(+1.42%)
Oct 06, 2005 6.920 7.011 6.690 6.747 1,239,586 -0.14(-1.99%)
Oct 05, 2005 6.934 7.116 6.681 6.884 783,750 -0.09(-1.31%)
Oct 04, 2005 7.123 7.230 6.959 6.975 784,189 -0.13(-1.89%)
Oct 03, 2005 6.838 7.114 6.804 7.109 1,091,608 +0.26(+3.76%)
Sep 30, 2005 6.783 6.915 6.640 6.852 795,218 +0.11(+1.69%)
Sep 29, 2005 6.587 6.756 6.505 6.738 441,915 +0.12(+1.76%)
Sep 28, 2005 6.524 6.692 6.453 6.622 563,411 +0.08(+1.22%)
Sep 27, 2005 6.726 6.742 6.437 6.542 604,959 -0.15(-2.28%)
Sep 26, 2005 6.651 6.767 6.542 6.694 1,135,092 +0.08(+1.28%)
Sep 23, 2005 6.610 6.656 6.462 6.610 483,322 +0.02(+0.28%)
Sep 22, 2005 6.592 6.720 6.505 6.592 661,955 -0.10(-1.50%)
Sep 21, 2005 6.941 6.950 6.635 6.692 654,924 -0.28(-4.02%)
Sep 20, 2005 6.925 7.148 6.893 6.972 709,006 +0.07(+0.96%)
Sep 19, 2005 7.102 7.141 6.863 6.906 699,233 -0.21(-3.01%)
Sep 16, 2005 6.904 7.121 6.852 7.121 2,970,957 +0.24(+3.48%)
Sep 15, 2005 6.731 6.893 6.731 6.881 930,833 +0.13(+1.96%)
Sep 14, 2005 6.861 6.895 6.672 6.749 768,899 -0.11(-1.59%)
Sep 13, 2005 7.121 7.121 6.831 6.859 872,419 -0.31(-4.26%)
Sep 12, 2005 6.938 7.178 6.893 7.164 950,341 +0.20(+2.85%)
Sep 09, 2005 6.843 7.002 6.831 6.966 853,223 +0.12(+1.76%)
Sep 08, 2005 6.849 6.881 6.725 6.845 735,216 -0.03(-0.46%)
Sep 07, 2005 7.021 7.050 6.829 6.877 741,548 -0.16(-2.33%)
Sep 06, 2005 6.934 7.082 6.902 7.041 734,895 +0.13(+1.81%)
Sep 02, 2005 6.777 6.988 6.777 6.915 734,347 +0.11(+1.64%)
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.