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

Cognex Cp (NQ: CGNX )

40.61 +0.82 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2008 3.330 3.429 3.304 3.346 2,326,155 -0.05(-1.35%)
Jan 30, 2008 3.457 3.470 3.348 3.392 2,779,154 -0.09(-2.58%)
Jan 29, 2008 3.514 3.534 3.459 3.481 2,021,891 -0.02(-0.50%)
Jan 28, 2008 3.503 3.531 3.475 3.499 2,582,057 -0.04(-1.11%)
Jan 25, 2008 3.540 3.542 3.475 3.538 4,109,219 +0.05(+1.57%)
Jan 24, 2008 3.569 3.569 3.409 3.483 2,210,514 -0.09(-2.57%)
Jan 23, 2008 3.601 3.698 3.394 3.575 2,261,651 -0.09(-2.50%)
Jan 22, 2008 3.531 3.814 3.477 3.667 1,264,033 +0.06(+1.57%)
Jan 21, 2008 3.785 3.820 3.597 3.610 1,239,091 +0.00(+0.00%)
Jan 18, 2008 3.785 3.820 3.597 3.610 1,239,091 -0.15(-4.01%)
Jan 17, 2008 3.873 3.908 3.735 3.761 644,732 -0.09(-2.33%)
Jan 16, 2008 3.833 3.936 3.768 3.851 1,078,589 +0.00(+0.00%)
Jan 15, 2008 3.851 3.914 3.809 3.851 630,299 -0.06(-1.57%)
Jan 14, 2008 3.884 3.954 3.833 3.912 826,847 +0.08(+2.00%)
Jan 11, 2008 3.991 3.991 3.827 3.835 789,297 -0.20(-4.88%)
Jan 10, 2008 3.943 4.059 3.894 4.032 964,828 +0.03(+0.88%)
Jan 09, 2008 3.908 4.041 3.908 3.997 1,116,143 +0.09(+2.41%)
Jan 08, 2008 4.120 4.183 3.901 3.903 917,848 -0.19(-4.60%)
Jan 07, 2008 4.157 4.185 4.032 4.091 927,378 -0.04(-0.95%)
Jan 04, 2008 4.273 4.279 4.074 4.131 1,112,777 -0.16(-3.67%)
Jan 03, 2008 4.371 4.404 4.288 4.288 1,222,281 -0.06(-1.31%)
Jan 02, 2008 4.391 4.461 4.325 4.345 1,878,803 -0.06(-1.39%)
Jan 01, 2008 4.406 4.443 4.369 4.406 1,067,929 +0.00(+0.00%)
Dec 31, 2007 4.406 4.443 4.369 4.406 1,067,929 +0.02(+0.35%)
Dec 28, 2007 4.391 4.450 4.380 4.391 868,970 +0.02(+0.40%)
Dec 27, 2007 4.618 4.618 4.371 4.373 1,009,356 -0.24(-5.30%)
Dec 26, 2007 4.579 4.645 4.526 4.618 670,415 +0.04(+0.81%)
Dec 24, 2007 4.603 4.603 4.548 4.581 382,715 -0.01(-0.19%)
Dec 21, 2007 4.596 4.614 4.546 4.590 2,262,524 +0.07(+1.50%)
Dec 20, 2007 4.496 4.529 4.443 4.522 1,214,090 +0.08(+1.82%)
Dec 19, 2007 4.404 4.478 4.367 4.441 1,189,811 +0.02(+0.45%)
Dec 18, 2007 4.308 4.424 4.275 4.421 1,622,168 +0.17(+4.12%)
Dec 17, 2007 4.266 4.373 4.244 4.247 736,574 -0.03(-0.77%)
Dec 14, 2007 4.327 4.406 4.279 4.279 976,754 -0.10(-2.25%)
Dec 13, 2007 4.406 4.437 4.345 4.378 1,855,178 -0.07(-1.52%)
Dec 12, 2007 4.487 4.592 4.373 4.446 690,948 +0.05(+1.04%)
Dec 11, 2007 4.526 4.603 4.400 4.400 1,093,899 -0.08(-1.81%)
Dec 10, 2007 4.520 4.579 4.443 4.481 607,338 -0.04(-0.87%)
Dec 07, 2007 4.585 4.585 4.474 4.520 603,706 -0.07(-1.48%)
Dec 06, 2007 4.461 4.588 4.404 4.588 756,901 +0.13(+2.84%)
Dec 05, 2007 4.408 4.491 4.332 4.461 771,261 +0.12(+2.77%)
Dec 04, 2007 4.319 4.400 4.310 4.341 828,704 -0.01(-0.20%)
Dec 03, 2007 4.400 4.500 4.345 4.349 750,682 -0.08(-1.87%)
Nov 30, 2007 4.634 4.636 4.419 4.432 1,271,263 -0.14(-3.15%)
Nov 29, 2007 4.596 4.647 4.533 4.577 899,967 -0.02(-0.48%)
Nov 28, 2007 4.570 4.649 4.496 4.599 1,241,899 +0.09(+2.04%)
Nov 27, 2007 4.456 4.636 4.382 4.507 2,057,342 +0.11(+2.54%)
Nov 26, 2007 4.513 4.555 4.384 4.395 869,944 -0.12(-2.66%)
Nov 23, 2007 4.419 4.544 4.395 4.516 239,293 +0.14(+3.20%)
Nov 21, 2007 4.404 4.459 4.362 4.376 915,058 -0.06(-1.43%)
Nov 20, 2007 4.424 4.505 4.362 4.439 1,308,763 +0.03(+0.69%)
Nov 19, 2007 4.446 4.489 4.386 4.408 954,945 -0.09(-2.09%)
Nov 16, 2007 4.513 4.592 4.408 4.502 1,072,826 +0.02(+0.49%)
Nov 15, 2007 4.575 4.575 4.452 4.481 910,737 -0.12(-2.66%)
Nov 14, 2007 4.620 4.671 4.551 4.603 1,225,221 +0.00(+0.05%)
Nov 13, 2007 4.594 4.642 4.537 4.601 1,316,345 +0.06(+1.30%)
Nov 12, 2007 4.529 4.749 4.516 4.542 1,789,192 +0.02(+0.39%)
Nov 09, 2007 4.461 4.599 4.450 4.524 1,479,363 -0.00(-0.05%)
Nov 08, 2007 4.489 4.599 4.476 4.526 1,985,530 +0.07(+1.52%)
Nov 07, 2007 4.599 4.640 4.454 4.459 2,026,473 -0.21(-4.41%)
Nov 06, 2007 4.614 4.701 4.555 4.664 2,537,058 +0.10(+2.30%)
Nov 05, 2007 4.279 4.620 4.279 4.559 3,965,006 +0.19(+4.25%)
Nov 02, 2007 4.502 4.887 4.268 4.373 10,035,158 +0.69(+18.84%)
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.