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

Cognex Cp (NQ: CGNX )

47.28 +0.19 (+0.40%)
Streaming Delayed Price Updated: 2:58 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 (%)
Jul 31, 2012 6.690 7.694 6.678 7.593 2,359,527 +0.41(+5.66%)
Jul 30, 2012 7.296 7.337 7.141 7.186 680,435 -0.10(-1.42%)
Jul 27, 2012 7.060 7.310 6.966 7.289 691,350 +0.26(+3.74%)
Jul 26, 2012 6.997 7.058 6.925 7.027 426,620 +0.18(+2.56%)
Jul 25, 2012 6.851 6.921 6.791 6.851 541,368 +0.06(+0.89%)
Jul 24, 2012 6.840 6.846 6.694 6.791 606,096 -0.03(-0.43%)
Jul 23, 2012 6.726 6.865 6.717 6.820 358,028 -0.07(-1.04%)
Jul 20, 2012 7.000 7.060 6.892 6.892 552,862 -0.20(-2.76%)
Jul 19, 2012 7.087 7.159 6.930 7.087 417,183 +0.04(+0.54%)
Jul 18, 2012 6.860 7.119 6.860 7.049 364,848 +0.18(+2.68%)
Jul 17, 2012 6.860 6.910 6.759 6.865 374,638 +0.07(+0.99%)
Jul 16, 2012 6.836 6.849 6.741 6.797 339,256 -0.06(-0.82%)
Jul 13, 2012 6.737 6.876 6.737 6.854 769,064 +0.13(+1.94%)
Jul 12, 2012 6.676 6.750 6.568 6.723 880,820 -0.02(-0.27%)
Jul 11, 2012 6.757 6.806 6.717 6.741 605,775 +0.01(+0.20%)
Jul 10, 2012 6.986 7.046 6.674 6.728 1,108,093 -0.19(-2.73%)
Jul 09, 2012 7.121 7.143 6.858 6.916 1,671,248 -0.24(-3.30%)
Jul 06, 2012 7.213 7.235 7.114 7.152 469,985 -0.16(-2.24%)
Jul 05, 2012 7.404 7.489 7.307 7.316 509,258 -0.14(-1.90%)
Jul 03, 2012 7.188 7.469 7.188 7.458 555,707 +0.26(+3.56%)
Jul 02, 2012 7.137 7.208 7.092 7.202 1,346,589 +0.09(+1.30%)
Jun 29, 2012 6.968 7.125 6.968 7.110 835,212 +0.32(+4.73%)
Jun 28, 2012 6.752 6.846 6.730 6.788 964,267 -0.02(-0.36%)
Jun 27, 2012 6.732 6.851 6.681 6.813 1,691,663 +0.07(+1.00%)
Jun 26, 2012 6.878 6.892 6.663 6.746 2,251,520 -0.15(-2.18%)
Jun 25, 2012 7.018 7.102 6.878 6.896 593,457 -0.24(-3.43%)
Jun 22, 2012 7.179 7.206 7.116 7.141 2,560,816 +0.02(+0.27%)
Jun 21, 2012 7.242 7.280 7.085 7.122 980,008 -0.12(-1.66%)
Jun 20, 2012 7.337 7.370 7.202 7.242 729,137 -0.09(-1.26%)
Jun 19, 2012 7.233 7.404 7.206 7.334 1,492,432 +0.13(+1.78%)
Jun 18, 2012 7.235 7.258 7.150 7.206 1,429,645 -0.06(-0.80%)
Jun 15, 2012 7.296 7.337 7.242 7.265 1,755,799 -0.08(-1.13%)
Jun 14, 2012 7.312 7.438 7.298 7.348 741,259 +0.03(+0.37%)
Jun 13, 2012 7.476 7.523 7.289 7.321 1,088,684 -0.19(-2.54%)
Jun 12, 2012 7.476 7.539 7.363 7.512 873,710 +0.08(+1.09%)
Jun 11, 2012 7.739 7.817 7.431 7.431 1,493,037 -0.28(-3.61%)
Jun 08, 2012 7.613 7.727 7.539 7.709 984,905 +0.06(+0.76%)
Jun 07, 2012 7.777 7.837 7.602 7.651 1,242,851 +0.02(+0.24%)
Jun 06, 2012 7.429 7.653 7.429 7.633 2,778,718 +0.25(+3.38%)
Jun 05, 2012 7.350 7.420 7.280 7.384 1,389,552 -0.04(-0.54%)
Jun 04, 2012 7.613 7.682 7.366 7.424 1,512,335 -0.17(-2.25%)
Jun 01, 2012 7.640 7.853 7.579 7.595 1,297,019 -0.27(-3.37%)
May 31, 2012 7.941 7.974 7.743 7.860 898,462 -0.09(-1.13%)
May 30, 2012 8.102 8.111 7.939 7.950 887,177 -0.26(-3.20%)
May 29, 2012 8.134 8.282 8.083 8.213 404,654 +0.15(+1.86%)
May 25, 2012 8.157 8.159 8.027 8.063 512,629 -0.08(-0.99%)
May 24, 2012 8.145 8.177 8.045 8.143 811,457 +0.01(+0.17%)
May 23, 2012 7.919 8.161 7.886 8.130 1,122,215 +0.10(+1.20%)
May 22, 2012 8.002 8.060 7.960 8.033 901,250 +0.04(+0.53%)
May 21, 2012 7.736 7.991 7.666 7.991 960,323 +0.30(+3.84%)
May 18, 2012 7.727 7.839 7.641 7.695 1,007,921 -0.05(-0.61%)
May 17, 2012 7.957 7.991 7.742 7.742 649,623 -0.21(-2.62%)
May 16, 2012 8.145 8.163 7.935 7.951 809,823 -0.17(-2.04%)
May 15, 2012 8.161 8.286 8.092 8.116 856,478 -0.02(-0.30%)
May 14, 2012 7.937 8.181 7.839 8.141 1,432,750 +0.06(+0.72%)
May 11, 2012 8.078 8.244 8.065 8.083 603,825 -0.09(-1.04%)
May 10, 2012 8.239 8.266 8.116 8.168 873,571 +0.02(+0.25%)
May 09, 2012 8.114 8.226 8.038 8.148 1,002,795 -0.05(-0.60%)
May 08, 2012 8.175 8.235 8.065 8.197 871,584 -0.07(-0.81%)
May 07, 2012 8.273 8.376 8.235 8.264 669,502 -0.04(-0.51%)
May 04, 2012 8.663 8.663 8.302 8.307 1,078,542 -0.42(-4.82%)
May 03, 2012 8.923 8.934 8.719 8.728 1,273,385 -0.23(-2.57%)
May 02, 2012 8.849 9.117 8.752 8.958 2,844,697 -0.27(-2.91%)
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.