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

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 5.942 5.973 5.887 5.907 1,958,732 -0.04(-0.67%)
Sep 29, 2010 5.806 6.035 5.762 5.947 5,292,217 +0.11(+1.89%)
Sep 28, 2010 5.383 5.920 5.330 5.837 7,576,129 +0.80(+15.77%)
Sep 27, 2010 5.044 5.066 4.990 5.042 651,887 +0.02(+0.39%)
Sep 24, 2010 4.987 5.044 4.945 5.022 1,111,084 +0.12(+2.52%)
Sep 23, 2010 4.874 5.022 4.874 4.898 736,739 -0.00(-0.09%)
Sep 22, 2010 4.951 5.011 4.874 4.903 711,114 -0.09(-1.72%)
Sep 21, 2010 5.046 5.064 4.960 4.989 714,865 -0.04(-0.79%)
Sep 20, 2010 4.925 5.066 4.925 5.028 1,265,478 +0.11(+2.33%)
Sep 17, 2010 4.947 4.989 4.883 4.914 1,435,546 -0.04(-0.84%)
Sep 15, 2010 5.002 5.017 4.945 4.956 906,094 -0.02(-0.49%)
Sep 14, 2010 4.967 5.094 4.912 4.980 1,995,962 +0.08(+1.71%)
Sep 13, 2010 4.929 5.094 4.804 4.896 5,335,581 +0.37(+8.12%)
Sep 10, 2010 4.570 4.628 4.509 4.528 662,698 -0.03(-0.72%)
Sep 09, 2010 4.583 4.614 4.522 4.561 244,926 +0.00(+0.00%)
Sep 08, 2010 4.520 4.579 4.476 4.561 384,233 +0.06(+1.27%)
Sep 07, 2010 4.641 4.641 4.491 4.504 483,150 -0.15(-3.17%)
Sep 03, 2010 4.625 4.709 4.625 4.652 518,314 +0.06(+1.39%)
Sep 02, 2010 4.493 4.599 4.491 4.588 659,465 +0.06(+1.41%)
Sep 01, 2010 4.357 4.528 4.339 4.524 926,761 +0.24(+5.66%)
Aug 31, 2010 4.282 4.328 4.216 4.282 1,215,557 -0.01(-0.31%)
Aug 30, 2010 4.385 4.435 4.295 4.295 643,734 -0.10(-2.25%)
Aug 27, 2010 4.383 4.405 4.291 4.394 902,869 +0.07(+1.68%)
Aug 26, 2010 4.350 4.438 4.295 4.321 837,061 -0.02(-0.51%)
Aug 25, 2010 4.209 4.356 4.190 4.343 882,106 +0.10(+2.27%)
Aug 24, 2010 4.203 4.293 4.176 4.247 1,211,996 -0.03(-0.62%)
Aug 23, 2010 4.359 4.385 4.247 4.273 502,130 -0.06(-1.47%)
Aug 20, 2010 4.319 4.350 4.236 4.337 823,821 -0.01(-0.15%)
Aug 19, 2010 4.479 4.497 4.326 4.343 972,157 -0.14(-3.04%)
Aug 18, 2010 4.460 4.519 4.407 4.479 403,244 +0.00(+0.05%)
Aug 17, 2010 4.473 4.501 4.409 4.477 719,070 +0.07(+1.49%)
Aug 16, 2010 4.330 4.446 4.330 4.411 456,373 +0.04(+1.01%)
Aug 13, 2010 4.413 4.420 4.361 4.367 927,758 -0.08(-1.73%)
Aug 12, 2010 4.464 4.491 4.387 4.444 622,634 -0.11(-2.46%)
Aug 11, 2010 4.648 4.686 4.530 4.556 1,255,133 -0.20(-4.25%)
Aug 10, 2010 4.706 4.787 4.684 4.758 1,204,855 -0.02(-0.41%)
Aug 09, 2010 4.725 4.804 4.695 4.778 1,417,628 +0.09(+2.02%)
Aug 06, 2010 4.457 4.692 4.457 4.684 1,652,740 +0.14(+3.04%)
Aug 05, 2010 4.543 4.552 4.477 4.545 1,378,676 -0.05(-1.10%)
Aug 04, 2010 4.484 4.602 4.479 4.596 1,739,639 +0.15(+3.36%)
Aug 03, 2010 4.512 4.684 4.420 4.446 2,683,100 +0.22(+5.25%)
Aug 02, 2010 4.163 4.231 4.095 4.225 971,041 +0.13(+3.16%)
Jul 30, 2010 4.058 4.181 4.047 4.095 499,575 -0.04(-0.85%)
Jul 29, 2010 4.176 4.205 4.053 4.130 413,823 +0.01(+0.16%)
Jul 28, 2010 4.139 4.183 4.113 4.124 676,406 -0.03(-0.74%)
Jul 27, 2010 4.238 4.262 4.137 4.154 909,099 -0.04(-0.99%)
Jul 26, 2010 4.067 4.200 4.025 4.196 1,006,815 +0.14(+3.41%)
Jul 23, 2010 3.937 4.062 3.908 4.058 1,632,942 +0.09(+2.33%)
Jul 22, 2010 3.854 3.974 3.838 3.966 2,498,495 +0.18(+4.63%)
Jul 21, 2010 3.908 3.917 3.788 3.790 757,958 -0.09(-2.38%)
Jul 20, 2010 3.772 3.887 3.772 3.882 551,625 +0.05(+1.32%)
Jul 19, 2010 3.834 3.869 3.759 3.832 499,739 -0.00(-0.06%)
Jul 16, 2010 3.959 3.963 3.829 3.834 1,048,322 -0.15(-3.75%)
Jul 15, 2010 4.084 4.084 3.952 3.983 935,782 +0.02(+0.44%)
Jul 14, 2010 3.961 4.025 3.933 3.966 520,679 -0.02(-0.61%)
Jul 13, 2010 3.884 3.998 3.878 3.990 1,048,363 +0.17(+4.49%)
Jul 12, 2010 3.873 3.908 3.796 3.818 461,287 -0.08(-1.97%)
Jul 09, 2010 3.860 3.904 3.845 3.895 355,101 +0.02(+0.51%)
Jul 08, 2010 3.895 3.922 3.834 3.876 604,208 +0.02(+0.51%)
Jul 07, 2010 3.757 3.858 3.737 3.856 1,089,082 +0.13(+3.35%)
Jul 06, 2010 3.829 3.845 3.680 3.731 1,676,745 -0.03(-0.82%)
Jul 02, 2010 3.845 3.851 3.731 3.761 1,093,841 -0.06(-1.61%)
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.