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, 2011 6.206 6.260 6.028 6.037 1,450,878 -0.27(-4.24%)
Sep 29, 2011 6.286 6.393 6.019 6.304 883,608 +0.17(+2.72%)
Sep 28, 2011 6.567 6.658 6.130 6.137 1,273,488 -0.43(-6.55%)
Sep 27, 2011 6.511 6.727 6.376 6.567 1,231,479 +0.21(+3.37%)
Sep 26, 2011 6.202 6.369 6.066 6.353 1,424,078 +0.20(+3.18%)
Sep 23, 2011 5.885 6.248 5.830 6.157 1,565,545 +0.26(+4.38%)
Sep 22, 2011 5.979 6.037 5.796 5.899 2,379,531 -0.32(-5.19%)
Sep 21, 2011 6.440 6.556 6.202 6.222 1,076,207 -0.20(-3.16%)
Sep 20, 2011 6.529 6.605 6.420 6.424 1,339,556 -0.12(-1.87%)
Sep 19, 2011 6.578 6.620 6.413 6.547 1,283,351 -0.17(-2.52%)
Sep 16, 2011 6.656 6.745 6.500 6.716 1,875,437 +0.13(+1.93%)
Sep 15, 2011 6.674 6.674 6.420 6.589 1,328,849 -0.00(-0.07%)
Sep 14, 2011 6.478 6.747 6.284 6.594 2,600,398 +0.19(+2.99%)
Sep 13, 2011 6.317 6.433 6.228 6.402 1,362,962 +0.05(+0.84%)
Sep 12, 2011 6.199 6.353 6.157 6.349 1,549,999 +0.05(+0.85%)
Sep 09, 2011 6.511 6.597 6.202 6.295 2,058,519 -0.28(-4.30%)
Sep 08, 2011 6.696 6.870 6.562 6.578 2,007,527 -0.20(-2.89%)
Sep 07, 2011 6.681 6.796 6.594 6.774 1,164,581 +0.20(+3.05%)
Sep 06, 2011 6.355 6.585 6.246 6.574 2,105,718 -0.02(-0.37%)
Sep 02, 2011 6.779 6.894 6.551 6.598 1,614,446 -0.33(-4.79%)
Sep 01, 2011 7.173 7.273 6.912 6.930 2,510,848 -0.20(-2.78%)
Aug 31, 2011 7.866 7.866 7.077 7.128 3,512,827 -0.82(-10.26%)
Aug 30, 2011 7.777 8.097 7.711 7.944 2,976,970 +0.09(+1.13%)
Aug 29, 2011 7.592 7.910 7.514 7.855 1,420,152 +0.35(+4.65%)
Aug 26, 2011 7.128 7.544 7.001 7.506 861,738 +0.31(+4.29%)
Aug 25, 2011 7.384 7.399 7.173 7.197 1,356,343 -0.11(-1.55%)
Aug 24, 2011 7.101 7.339 7.026 7.310 1,236,369 +0.17(+2.43%)
Aug 23, 2011 6.677 7.157 6.650 7.137 2,125,480 +0.51(+7.64%)
Aug 22, 2011 6.866 6.866 6.619 6.630 2,252,695 -0.04(-0.53%)
Aug 19, 2011 6.488 6.819 6.470 6.666 1,586,373 +0.03(+0.47%)
Aug 18, 2011 6.993 6.993 6.593 6.635 1,430,687 -0.64(-8.77%)
Aug 17, 2011 7.359 7.435 7.204 7.273 845,568 -0.06(-0.88%)
Aug 16, 2011 7.241 7.435 7.124 7.337 1,677,067 +0.01(+0.09%)
Aug 15, 2011 7.195 7.333 7.073 7.330 690,039 +0.21(+2.90%)
Aug 12, 2011 6.979 7.175 6.788 7.124 1,184,811 +0.20(+2.92%)
Aug 11, 2011 6.550 7.046 6.521 6.921 1,459,081 +0.42(+6.53%)
Aug 10, 2011 6.821 6.917 6.484 6.497 1,738,981 -0.57(-8.11%)
Aug 09, 2011 6.917 7.097 6.428 7.070 2,158,041 +0.43(+6.49%)
Aug 08, 2011 6.999 7.239 6.597 6.639 2,767,526 -0.62(-8.54%)
Aug 05, 2011 7.552 7.561 7.113 7.259 1,661,302 -0.22(-2.88%)
Aug 04, 2011 7.881 7.910 7.475 7.475 1,836,520 -0.50(-6.32%)
Aug 03, 2011 7.921 8.099 7.816 7.979 1,949,789 +0.06(+0.73%)
Aug 02, 2011 7.777 8.330 7.641 7.921 5,934,648 +0.60(+8.16%)
Aug 01, 2011 7.701 7.766 7.230 7.324 1,797,847 -0.22(-2.92%)
Jul 29, 2011 7.490 7.648 7.379 7.544 893,359 -0.01(-0.12%)
Jul 28, 2011 7.532 7.655 7.532 7.552 705,521 +0.03(+0.38%)
Jul 27, 2011 7.859 7.864 7.504 7.524 1,437,596 -0.41(-5.21%)
Jul 26, 2011 8.032 8.119 7.919 7.937 581,987 -0.12(-1.46%)
Jul 25, 2011 7.984 8.132 7.890 8.055 488,718 -0.05(-0.60%)
Jul 22, 2011 8.106 8.144 8.057 8.104 716,867 -0.05(-0.60%)
Jul 21, 2011 8.066 8.199 7.956 8.152 1,364,341 +0.11(+1.38%)
Jul 20, 2011 8.075 8.095 7.884 8.041 1,055,287 -0.05(-0.60%)
Jul 19, 2011 7.839 8.090 7.750 8.090 1,202,552 +0.34(+4.36%)
Jul 18, 2011 7.719 7.772 7.677 7.752 838,016 -0.03(-0.37%)
Jul 15, 2011 7.717 7.799 7.704 7.781 1,087,587 +0.08(+0.98%)
Jul 14, 2011 7.777 7.812 7.637 7.706 1,081,786 -0.06(-0.77%)
Jul 13, 2011 7.657 7.848 7.526 7.766 660,165 +0.16(+2.16%)
Jul 12, 2011 7.839 7.884 7.568 7.601 1,257,926 -0.28(-3.55%)
Jul 11, 2011 7.957 8.021 7.841 7.881 581,411 -0.20(-2.53%)
Jul 08, 2011 7.990 8.104 7.926 8.086 741,741 -0.06(-0.68%)
Jul 07, 2011 8.066 8.150 8.024 8.141 799,078 +0.14(+1.69%)
Jul 06, 2011 7.975 8.017 7.906 8.006 525,141 +0.03(+0.33%)
Jul 05, 2011 8.046 8.050 7.888 7.979 689,999 -0.02(-0.22%)
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.