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

Cognex Cp (NQ: CGNX )

41.10 -0.44 (-1.06%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 1, 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 (%)
Dec 31, 2007 4.406 4.443 4.369 4.406 1,067,998 +0.02(+0.35%)
Dec 28, 2007 4.391 4.450 4.380 4.391 869,027 +0.02(+0.40%)
Dec 27, 2007 4.618 4.618 4.371 4.373 1,009,422 -0.24(-5.30%)
Dec 26, 2007 4.579 4.644 4.526 4.618 670,458 +0.04(+0.81%)
Dec 24, 2007 4.603 4.603 4.548 4.581 382,740 -0.01(-0.19%)
Dec 21, 2007 4.596 4.614 4.546 4.590 2,262,671 +0.07(+1.50%)
Dec 20, 2007 4.496 4.528 4.443 4.522 1,214,169 +0.08(+1.82%)
Dec 19, 2007 4.404 4.478 4.367 4.441 1,189,889 +0.02(+0.45%)
Dec 18, 2007 4.308 4.423 4.275 4.421 1,622,274 +0.17(+4.12%)
Dec 17, 2007 4.266 4.373 4.244 4.246 736,622 -0.03(-0.77%)
Dec 14, 2007 4.327 4.406 4.279 4.279 976,818 -0.10(-2.25%)
Dec 13, 2007 4.406 4.437 4.345 4.377 1,855,298 -0.07(-1.52%)
Dec 12, 2007 4.487 4.592 4.373 4.445 690,993 +0.05(+1.04%)
Dec 11, 2007 4.526 4.603 4.399 4.399 1,093,971 -0.08(-1.81%)
Dec 10, 2007 4.520 4.579 4.443 4.480 607,377 -0.04(-0.87%)
Dec 07, 2007 4.585 4.585 4.474 4.520 603,746 -0.07(-1.48%)
Dec 06, 2007 4.461 4.587 4.404 4.587 756,951 +0.13(+2.84%)
Dec 05, 2007 4.408 4.491 4.332 4.461 771,311 +0.12(+2.77%)
Dec 04, 2007 4.318 4.399 4.310 4.340 828,758 -0.01(-0.20%)
Dec 03, 2007 4.399 4.500 4.345 4.349 750,731 -0.08(-1.87%)
Nov 30, 2007 4.633 4.635 4.419 4.432 1,271,346 -0.14(-3.15%)
Nov 29, 2007 4.596 4.646 4.533 4.576 900,026 -0.02(-0.48%)
Nov 28, 2007 4.570 4.649 4.496 4.598 1,241,980 +0.09(+2.04%)
Nov 27, 2007 4.456 4.635 4.382 4.506 2,057,476 +0.11(+2.54%)
Nov 26, 2007 4.513 4.555 4.384 4.395 870,001 -0.12(-2.66%)
Nov 23, 2007 4.419 4.544 4.395 4.515 239,308 +0.14(+3.20%)
Nov 21, 2007 4.404 4.458 4.362 4.375 915,118 -0.06(-1.43%)
Nov 20, 2007 4.423 4.504 4.362 4.439 1,308,848 +0.03(+0.69%)
Nov 19, 2007 4.445 4.489 4.386 4.408 955,007 -0.09(-2.09%)
Nov 16, 2007 4.513 4.592 4.408 4.502 1,072,896 +0.02(+0.49%)
Nov 15, 2007 4.574 4.574 4.452 4.480 910,796 -0.12(-2.66%)
Nov 14, 2007 4.620 4.670 4.550 4.603 1,225,301 +0.00(+0.05%)
Nov 13, 2007 4.594 4.642 4.537 4.601 1,316,431 +0.06(+1.30%)
Nov 12, 2007 4.528 4.749 4.515 4.541 1,789,309 +0.02(+0.39%)
Nov 09, 2007 4.461 4.598 4.450 4.524 1,479,459 -0.00(-0.05%)
Nov 08, 2007 4.489 4.598 4.476 4.526 1,985,659 +0.07(+1.52%)
Nov 07, 2007 4.598 4.640 4.454 4.458 2,026,605 -0.21(-4.41%)
Nov 06, 2007 4.614 4.701 4.555 4.664 2,537,223 +0.10(+2.30%)
Nov 05, 2007 4.279 4.620 4.279 4.559 3,965,264 +0.19(+4.25%)
Nov 02, 2007 4.502 4.887 4.268 4.373 10,035,810 +0.69(+18.84%)
Nov 01, 2007 3.868 3.929 3.660 3.680 1,561,767 -0.25(-6.40%)
Oct 31, 2007 3.918 3.962 3.798 3.931 1,953,773 +0.04(+0.95%)
Oct 30, 2007 3.861 3.934 3.853 3.894 919,874 +0.02(+0.62%)
Oct 29, 2007 3.964 4.001 3.824 3.870 1,225,164 -0.07(-1.88%)
Oct 26, 2007 3.927 3.945 3.855 3.945 580,696 +0.08(+2.09%)
Oct 25, 2007 3.912 3.942 3.837 3.864 1,086,603 -0.04(-1.12%)
Oct 24, 2007 3.866 3.925 3.802 3.907 1,119,586 +0.00(+0.11%)
Oct 23, 2007 4.008 4.008 3.855 3.903 1,110,801 -0.02(-0.45%)
Oct 22, 2007 3.781 3.942 3.781 3.920 680,982 +0.11(+2.93%)
Oct 19, 2007 3.966 3.977 3.809 3.809 1,040,965 -0.16(-3.97%)
Oct 18, 2007 4.004 4.014 3.905 3.966 741,136 -0.05(-1.31%)
Oct 17, 2007 4.049 4.069 3.960 4.019 961,762 +0.02(+0.60%)
Oct 16, 2007 4.025 4.065 3.986 3.995 1,258,165 -0.05(-1.24%)
Oct 15, 2007 4.124 4.146 4.008 4.045 1,282,153 -0.09(-2.06%)
Oct 12, 2007 4.161 4.172 4.102 4.130 757,499 -0.02(-0.47%)
Oct 11, 2007 4.168 4.196 4.102 4.150 2,551,496 -0.00(-0.11%)
Oct 10, 2007 4.137 4.192 4.137 4.154 1,573,667 +0.00(+0.11%)
Oct 09, 2007 4.170 4.189 4.122 4.150 2,136,527 -0.02(-0.37%)
Oct 08, 2007 4.141 4.183 4.141 4.165 1,484,170 +0.01(+0.16%)
Oct 05, 2007 4.122 4.216 4.100 4.159 807,085 +0.08(+1.87%)
Oct 04, 2007 3.995 4.082 3.925 4.082 1,059,089 +0.10(+2.41%)
Oct 03, 2007 3.953 4.036 3.953 3.986 555,761 +0.00(+0.05%)
Oct 02, 2007 3.951 4.001 3.894 3.984 790,113 +0.04(+1.00%)
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.