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

Cognex Cp (NQ: CGNX )

47.44 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2010 6.578 6.594 6.499 6.499 602,237 -0.10(-1.57%)
Dec 30, 2010 6.651 6.757 6.596 6.603 423,903 -0.07(-1.06%)
Dec 29, 2010 6.684 6.693 6.539 6.673 500,408 -0.02(-0.26%)
Dec 28, 2010 6.777 6.784 6.647 6.691 441,662 -0.11(-1.59%)
Dec 27, 2010 6.782 6.804 6.667 6.799 305,048 -0.02(-0.23%)
Dec 23, 2010 6.799 6.877 6.775 6.815 259,611 -0.01(-0.19%)
Dec 22, 2010 6.967 6.983 6.788 6.828 527,362 -0.12(-1.69%)
Dec 21, 2010 6.910 6.987 6.888 6.945 548,181 +0.07(+0.96%)
Dec 20, 2010 6.870 6.980 6.855 6.879 839,906 +0.01(+0.13%)
Dec 17, 2010 6.896 6.916 6.715 6.870 1,922,467 -0.03(-0.38%)
Dec 16, 2010 6.850 6.916 6.753 6.896 771,305 +0.08(+1.17%)
Dec 15, 2010 6.773 6.927 6.729 6.817 1,165,471 +0.06(+0.95%)
Dec 14, 2010 6.737 6.879 6.676 6.753 2,099,036 +0.03(+0.43%)
Dec 13, 2010 6.373 6.837 6.360 6.724 7,675,024 +0.31(+4.89%)
Dec 10, 2010 6.393 6.410 6.373 6.410 1,238,142 +0.01(+0.17%)
Dec 09, 2010 6.391 6.406 6.362 6.399 649,376 +0.05(+0.73%)
Dec 08, 2010 6.320 6.384 6.269 6.353 664,234 +0.06(+0.89%)
Dec 07, 2010 6.353 6.391 6.265 6.297 966,349 +0.02(+0.26%)
Dec 06, 2010 6.366 6.366 6.276 6.280 763,650 -0.09(-1.46%)
Dec 03, 2010 6.313 6.406 6.232 6.373 647,140 +0.03(+0.52%)
Dec 02, 2010 6.327 6.366 6.254 6.340 669,413 +0.02(+0.24%)
Dec 01, 2010 6.298 6.433 6.274 6.324 1,156,444 +0.15(+2.51%)
Nov 30, 2010 6.300 6.357 6.157 6.170 1,617,703 -0.21(-3.35%)
Nov 29, 2010 6.342 6.432 6.297 6.383 372,813 -0.02(-0.38%)
Nov 26, 2010 6.388 6.449 6.264 6.408 168,149 -0.04(-0.55%)
Nov 24, 2010 6.427 6.443 6.443 6.443 719,753 +0.07(+1.07%)
Nov 23, 2010 6.278 6.385 6.242 6.375 580,514 -0.06(-0.96%)
Nov 22, 2010 6.326 6.452 6.236 6.436 583,592 +0.06(+0.90%)
Nov 19, 2010 6.377 6.388 6.286 6.379 758,592 +0.00(+0.03%)
Nov 18, 2010 6.361 6.465 6.357 6.377 438,024 +0.07(+1.12%)
Nov 17, 2010 6.168 6.324 6.126 6.306 1,114,789 +0.13(+2.14%)
Nov 16, 2010 6.143 6.183 5.943 6.174 1,641,251 -0.02(-0.25%)
Nov 15, 2010 6.289 6.322 6.152 6.190 580,314 -0.05(-0.81%)
Nov 12, 2010 6.324 6.416 6.207 6.240 535,251 -0.16(-2.44%)
Nov 11, 2010 6.434 6.458 6.317 6.397 729,550 -0.17(-2.58%)
Nov 10, 2010 6.381 6.566 6.355 6.566 1,439,938 +0.17(+2.69%)
Nov 09, 2010 6.449 6.449 6.361 6.394 793,735 -0.05(-0.82%)
Nov 08, 2010 6.339 6.476 6.313 6.447 1,372,161 -0.07(-1.08%)
Nov 05, 2010 6.476 6.518 6.390 6.518 966,756 +0.09(+1.47%)
Nov 04, 2010 6.443 6.485 6.368 6.423 2,568,370 +0.11(+1.78%)
Nov 03, 2010 6.291 6.377 6.095 6.311 2,999,580 -0.20(-3.01%)
Nov 02, 2010 6.300 6.595 6.234 6.507 6,877,235 +0.63(+10.72%)
Nov 01, 2010 5.883 5.947 5.773 5.877 979,182 -0.00(-0.07%)
Oct 29, 2010 5.806 5.908 5.786 5.881 607,113 +0.05(+0.79%)
Oct 28, 2010 5.903 5.903 5.742 5.835 528,954 -0.06(-1.08%)
Oct 27, 2010 5.934 5.934 5.789 5.899 772,539 -0.06(-0.92%)
Oct 25, 2010 6.016 6.044 5.831 5.954 1,065,862 -0.03(-0.48%)
Oct 22, 2010 5.879 6.031 5.879 5.982 732,506 +0.11(+1.84%)
Oct 21, 2010 6.035 6.068 5.784 5.875 817,561 -0.13(-2.24%)
Oct 20, 2010 5.870 6.073 5.870 6.009 916,445 +0.15(+2.63%)
Oct 19, 2010 6.013 6.099 5.802 5.855 928,044 -0.26(-4.22%)
Oct 18, 2010 5.980 6.139 5.956 6.112 589,117 +0.14(+2.40%)
Oct 15, 2010 6.049 6.049 5.919 5.969 904,736 -0.01(-0.11%)
Oct 14, 2010 6.082 6.122 5.930 5.976 911,569 -0.12(-1.95%)
Oct 13, 2010 5.989 6.145 5.921 6.095 1,082,973 +0.14(+2.37%)
Oct 12, 2010 6.035 6.035 5.925 5.954 1,208,747 -0.08(-1.35%)
Oct 11, 2010 5.949 6.165 5.916 6.035 1,701,986 +0.11(+1.86%)
Oct 08, 2010 5.782 5.976 5.703 5.925 1,184,627 +0.14(+2.48%)
Oct 07, 2010 5.811 5.921 5.760 5.782 1,542,195 -0.01(-0.15%)
Oct 06, 2010 5.879 5.879 5.727 5.791 1,860,861 -0.20(-3.42%)
Oct 05, 2010 5.771 6.042 5.731 5.996 2,095,824 +0.27(+4.73%)
Oct 04, 2010 5.729 5.828 5.707 5.725 1,337,481 -0.05(-0.80%)
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.