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

Cognex Cp (NQ: CGNX )

47.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2011 6.976 7.173 6.885 6.923 2,254,301 +0.04(+0.55%)
Jan 28, 2011 7.177 7.179 6.863 6.885 1,262,112 -0.22(-3.14%)
Jan 27, 2011 7.091 7.217 7.027 7.109 1,254,004 +0.03(+0.37%)
Jan 26, 2011 6.751 7.106 6.737 7.082 2,247,098 +0.34(+5.05%)
Jan 25, 2011 6.737 6.748 6.636 6.742 646,289 +0.06(+0.83%)
Jan 24, 2011 6.704 6.813 6.618 6.687 1,418,939 +0.14(+2.19%)
Jan 21, 2011 6.329 6.669 6.267 6.543 1,884,160 +0.27(+4.26%)
Jan 20, 2011 6.320 6.373 6.204 6.276 724,632 -0.10(-1.59%)
Jan 19, 2011 6.581 6.585 6.373 6.377 674,999 -0.20(-3.09%)
Jan 18, 2011 6.576 6.603 6.435 6.581 934,959 -0.03(-0.47%)
Jan 14, 2011 6.572 6.612 6.528 6.612 675,583 +0.05(+0.71%)
Jan 13, 2011 6.528 6.607 6.494 6.565 851,151 +0.03(+0.41%)
Jan 12, 2011 6.373 6.616 6.344 6.539 1,270,949 +0.21(+3.39%)
Jan 11, 2011 6.287 6.371 6.263 6.324 460,589 +0.05(+0.74%)
Jan 10, 2011 6.148 6.295 6.108 6.278 751,482 +0.08(+1.21%)
Jan 07, 2011 6.291 6.291 5.980 6.203 911,776 -0.09(-1.40%)
Jan 06, 2011 6.342 6.360 6.257 6.291 592,866 -0.07(-1.11%)
Jan 05, 2011 6.349 6.391 6.227 6.362 912,070 +0.01(+0.17%)
Jan 04, 2011 6.702 6.702 6.088 6.351 2,534,188 -0.34(-5.05%)
Jan 03, 2011 6.539 6.715 6.499 6.689 946,620 +0.19(+2.92%)
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%)
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.