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

Cognex Cp (NQ: CGNX )

47.20 +0.11 (+0.23%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 15, 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 (%)
May 29, 2009 2.812 2.858 2.775 2.858 1,137,047 +0.04(+1.55%)
May 28, 2009 2.858 2.858 2.744 2.814 1,092,150 -0.03(-1.23%)
May 27, 2009 2.864 2.915 2.829 2.849 1,017,846 -0.04(-1.51%)
May 26, 2009 2.810 2.915 2.799 2.893 1,622,841 +0.06(+2.24%)
May 22, 2009 2.871 2.912 2.819 2.829 741,725 -0.06(-2.19%)
May 21, 2009 2.906 2.915 2.814 2.893 1,501,314 -0.02(-0.60%)
May 20, 2009 2.908 2.963 2.880 2.910 1,983,064 +0.02(+0.83%)
May 19, 2009 2.960 2.963 2.882 2.886 1,630,756 -0.07(-2.22%)
May 18, 2009 2.888 2.976 2.856 2.952 1,251,910 +0.09(+3.21%)
May 15, 2009 2.829 2.908 2.801 2.860 1,242,401 +0.02(+0.69%)
May 14, 2009 2.786 2.899 2.770 2.840 1,072,486 +0.08(+2.76%)
May 13, 2009 2.838 2.838 2.709 2.764 1,641,163 -0.12(-4.24%)
May 12, 2009 2.976 2.980 2.832 2.886 1,101,320 -0.07(-2.36%)
May 11, 2009 2.917 2.989 2.915 2.956 1,098,695 -0.01(-0.29%)
May 08, 2009 2.941 2.969 2.882 2.965 1,536,963 +0.06(+2.18%)
May 07, 2009 2.978 2.989 2.871 2.901 2,748,254 -0.03(-1.19%)
May 06, 2009 2.860 2.993 2.843 2.936 4,900,295 +0.10(+3.54%)
May 05, 2009 2.862 2.974 2.803 2.836 6,400,060 -0.31(-9.73%)
May 04, 2009 3.094 3.142 3.035 3.142 1,754,959 +0.07(+2.42%)
May 01, 2009 3.076 3.113 3.035 3.067 1,127,506 -0.00(-0.14%)
Apr 30, 2009 3.179 3.214 3.072 3.072 1,108,891 -0.08(-2.56%)
Apr 29, 2009 3.026 3.159 3.013 3.153 1,588,772 +0.14(+4.71%)
Apr 28, 2009 2.958 3.074 2.950 3.011 653,799 +0.02(+0.80%)
Apr 27, 2009 3.002 3.056 2.952 2.987 1,012,011 -0.06(-2.01%)
Apr 24, 2009 3.000 3.094 2.941 3.048 1,214,928 +0.08(+2.80%)
Apr 23, 2009 3.085 3.133 2.921 2.965 1,259,289 -0.11(-3.55%)
Apr 22, 2009 3.098 3.142 3.028 3.074 1,855,471 -0.06(-1.95%)
Apr 21, 2009 3.083 3.168 3.054 3.135 1,141,636 +0.03(+1.06%)
Apr 20, 2009 3.131 3.194 3.091 3.102 795,655 -0.10(-3.00%)
Apr 17, 2009 3.163 3.242 3.115 3.198 1,114,387 +0.05(+1.45%)
Apr 16, 2009 3.072 3.179 3.013 3.153 894,578 +0.10(+3.22%)
Apr 15, 2009 2.993 3.063 2.974 3.054 632,376 +0.04(+1.23%)
Apr 14, 2009 2.978 3.043 2.941 3.017 880,337 +0.00(+0.14%)
Apr 13, 2009 3.131 3.135 2.947 3.013 1,675,466 -0.19(-5.93%)
Apr 09, 2009 3.059 3.203 3.011 3.203 975,065 +0.21(+7.16%)
Apr 08, 2009 2.915 2.991 2.901 2.989 755,127 +0.10(+3.56%)
Apr 07, 2009 3.013 3.017 2.867 2.886 1,090,601 -0.16(-5.10%)
Apr 06, 2009 3.096 3.133 3.000 3.041 876,568 -0.08(-2.66%)
Apr 03, 2009 3.124 3.148 3.061 3.124 976,471 +0.00(+0.07%)
Apr 02, 2009 2.984 3.185 2.932 3.122 1,257,264 +0.20(+6.72%)
Apr 01, 2009 2.875 2.954 2.823 2.925 1,024,451 +0.01(+0.45%)
Mar 31, 2009 2.906 2.987 2.816 2.912 1,418,660 +0.05(+1.68%)
Mar 30, 2009 2.899 2.899 2.762 2.864 742,224 -0.17(-5.75%)
Mar 26, 2009 3.028 3.061 2.943 3.039 1,272,980 +0.06(+2.05%)
Mar 25, 2009 2.965 3.056 2.843 2.978 802,195 +0.04(+1.41%)
Mar 24, 2009 2.932 2.987 2.899 2.936 985,691 -0.03(-0.88%)
Mar 23, 2009 2.876 2.963 2.729 2.963 1,335,296 +0.24(+8.82%)
Mar 20, 2009 2.777 2.823 2.707 2.722 1,676,748 -0.03(-1.03%)
Mar 19, 2009 2.762 2.790 2.707 2.751 1,040,771 +0.04(+1.53%)
Mar 18, 2009 2.602 2.768 2.546 2.709 1,455,913 +0.09(+3.50%)
Mar 17, 2009 2.436 2.622 2.436 2.618 1,903,007 +0.15(+6.01%)
Mar 16, 2009 2.382 2.533 2.340 2.469 1,746,183 +0.10(+4.24%)
Mar 13, 2009 2.351 2.423 2.299 2.369 1,203,394 +0.03(+1.50%)
Mar 12, 2009 2.111 2.343 2.111 2.334 2,470,150 +0.13(+5.84%)
Mar 11, 2009 2.207 2.279 2.096 2.205 930,923 +0.02(+0.70%)
Mar 10, 2009 2.126 2.247 2.120 2.190 1,296,239 +0.10(+5.03%)
Mar 09, 2009 2.142 2.179 2.065 2.085 1,046,451 -0.09(-4.02%)
Mar 06, 2009 2.192 2.214 2.111 2.172 1,489,308 -0.00(-0.10%)
Mar 05, 2009 2.227 2.264 2.172 2.174 1,305,799 -0.10(-4.60%)
Mar 04, 2009 2.255 2.334 2.146 2.279 2,135,303 -0.04(-1.88%)
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.