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

Cognex Cp (NQ: CGNX )

47.29 +0.20 (+0.42%)
Streaming Delayed Price Updated: 2:46 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 (%)
Jun 30, 2010 3.944 3.994 3.847 3.860 638,629 -0.09(-2.39%)
Jun 29, 2010 4.102 4.102 3.922 3.955 642,709 -0.22(-5.31%)
Jun 25, 2010 4.196 4.249 4.141 4.176 5,179,396 +0.02(+0.37%)
Jun 24, 2010 4.211 4.251 4.141 4.161 525,024 -0.08(-1.97%)
Jun 23, 2010 4.269 4.367 4.214 4.244 510,318 -0.02(-0.51%)
Jun 22, 2010 4.312 4.381 4.231 4.266 931,187 -0.02(-0.46%)
Jun 21, 2010 4.356 4.373 4.238 4.286 804,712 +0.00(+0.10%)
Jun 18, 2010 4.220 4.328 4.205 4.282 1,562,985 +0.09(+2.04%)
Jun 17, 2010 4.159 4.196 4.089 4.196 711,965 +0.07(+1.81%)
Jun 16, 2010 4.095 4.159 4.086 4.121 330,080 -0.01(-0.27%)
Jun 15, 2010 4.062 4.152 4.020 4.132 777,573 +0.12(+2.90%)
Jun 14, 2010 3.950 4.053 3.924 4.016 688,666 +0.12(+2.98%)
Jun 11, 2010 3.851 3.924 3.832 3.900 722,044 +0.02(+0.59%)
Jun 10, 2010 3.860 3.897 3.823 3.877 620,558 +0.07(+1.93%)
Jun 09, 2010 3.847 3.854 3.764 3.803 812,122 -0.02(-0.63%)
Jun 08, 2010 3.860 3.871 3.750 3.827 467,285 -0.03(-0.68%)
Jun 07, 2010 3.985 4.001 3.847 3.854 911,595 -0.12(-2.96%)
Jun 04, 2010 4.091 4.095 3.955 3.971 887,330 -0.19(-4.67%)
Jun 03, 2010 4.132 4.179 4.091 4.165 817,673 +0.06(+1.39%)
Jun 02, 2010 4.099 4.152 4.067 4.108 1,390,854 +0.01(+0.32%)
Jun 01, 2010 4.139 4.222 4.093 4.095 774,935 -0.08(-1.99%)
May 28, 2010 4.261 4.246 4.159 4.178 522,985 -0.08(-1.95%)
May 27, 2010 4.209 4.272 4.170 4.261 454,410 +0.16(+3.78%)
May 26, 2010 4.115 4.202 4.071 4.106 1,024,263 +0.01(+0.32%)
May 25, 2010 3.981 4.095 3.918 4.093 1,392,057 -0.00(-0.11%)
May 24, 2010 4.189 4.191 4.086 4.097 470,918 -0.09(-2.09%)
May 21, 2010 4.049 4.200 4.034 4.185 848,211 +0.06(+1.54%)
May 20, 2010 4.148 4.299 4.121 4.121 859,249 -0.21(-4.90%)
May 19, 2010 4.423 4.441 4.296 4.334 933,288 -0.09(-2.13%)
May 18, 2010 4.605 4.634 4.419 4.428 539,707 -0.11(-2.46%)
May 17, 2010 4.511 4.568 4.391 4.539 766,396 +0.03(+0.73%)
May 14, 2010 4.555 4.579 4.432 4.507 733,395 -0.08(-1.72%)
May 13, 2010 4.599 4.625 4.548 4.585 1,150,465 -0.02(-0.33%)
May 12, 2010 4.566 4.623 4.557 4.601 1,941,807 +0.04(+0.96%)
May 11, 2010 4.629 4.666 4.478 4.557 1,386,991 +0.00(+0.00%)
May 10, 2010 4.528 4.570 4.419 4.557 918,101 +0.24(+5.63%)
May 07, 2010 4.511 4.585 4.253 4.314 1,936,503 -0.22(-4.87%)
May 06, 2010 4.679 4.791 4.224 4.535 1,211,948 -0.16(-3.45%)
May 05, 2010 4.695 4.795 4.638 4.697 1,435,060 -0.09(-1.96%)
May 04, 2010 4.795 4.944 4.769 4.791 2,302,497 +0.11(+2.29%)
May 03, 2010 4.590 4.735 4.590 4.684 853,127 +0.11(+2.34%)
Apr 30, 2010 4.708 4.741 4.577 4.577 879,329 -0.14(-3.06%)
Apr 29, 2010 4.697 4.732 4.655 4.721 993,455 +0.04(+0.89%)
Apr 28, 2010 4.651 4.723 4.629 4.679 661,865 +0.05(+1.14%)
Apr 27, 2010 4.669 4.721 4.559 4.627 1,006,394 -0.06(-1.35%)
Apr 26, 2010 4.747 4.791 4.682 4.690 728,118 -0.08(-1.61%)
Apr 23, 2010 4.739 4.769 4.669 4.767 776,722 +0.04(+0.79%)
Apr 22, 2010 4.458 4.735 4.397 4.730 2,350,187 +0.39(+8.92%)
Apr 21, 2010 4.349 4.356 4.288 4.342 489,207 -0.01(-0.30%)
Apr 20, 2010 4.316 4.384 4.301 4.356 696,378 +0.07(+1.69%)
Apr 19, 2010 4.272 4.301 4.178 4.283 406,995 +0.00(+0.10%)
Apr 16, 2010 4.310 4.328 4.205 4.279 1,191,708 -0.03(-0.71%)
Apr 15, 2010 4.292 4.364 4.272 4.310 852,231 +0.02(+0.51%)
Apr 14, 2010 4.189 4.288 4.189 4.288 1,049,095 +0.11(+2.62%)
Apr 13, 2010 4.150 4.209 4.097 4.178 345,192 +0.02(+0.42%)
Apr 12, 2010 4.159 4.187 4.145 4.161 291,969 -0.01(-0.16%)
Apr 09, 2010 4.152 4.281 4.108 4.167 328,351 +0.00(+0.05%)
Apr 08, 2010 4.141 4.196 4.101 4.165 364,221 -0.00(-0.11%)
Apr 07, 2010 4.148 4.187 4.132 4.170 578,565 +0.00(+0.11%)
Apr 06, 2010 4.141 4.174 4.108 4.165 345,790 +0.01(+0.26%)
Apr 05, 2010 4.126 4.172 4.108 4.154 629,229 +0.06(+1.39%)
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.