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

Cognex Cp (NQ: CGNX )

44.49 +0.70 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2013 9.182 9.320 9.106 9.245 645,172 +0.03(+0.35%)
Jan 30, 2013 9.285 9.324 9.131 9.212 473,963 -0.11(-1.18%)
Jan 29, 2013 9.236 9.324 9.196 9.322 553,192 +0.06(+0.60%)
Jan 28, 2013 9.320 9.324 9.163 9.266 497,218 -0.03(-0.38%)
Jan 25, 2013 9.175 9.301 9.127 9.301 539,036 +0.17(+1.84%)
Jan 24, 2013 9.021 9.184 9.010 9.133 1,153,887 +0.11(+1.21%)
Jan 23, 2013 9.063 9.098 8.984 9.024 711,013 -0.06(-0.69%)
Jan 22, 2013 9.133 9.208 9.038 9.086 623,568 -0.08(-0.84%)
Jan 18, 2013 9.112 9.173 9.056 9.163 894,787 +0.02(+0.20%)
Jan 17, 2013 9.040 9.187 9.026 9.145 607,429 +0.13(+1.47%)
Jan 16, 2013 8.884 9.019 8.884 9.012 813,305 +0.09(+0.99%)
Jan 15, 2013 8.872 8.944 8.872 8.923 603,526 +0.00(+0.05%)
Jan 14, 2013 8.870 8.961 8.776 8.919 390,323 +0.02(+0.26%)
Jan 11, 2013 8.832 8.916 8.788 8.895 641,993 +0.08(+0.87%)
Jan 10, 2013 8.832 8.832 8.723 8.818 687,062 +0.07(+0.80%)
Jan 09, 2013 8.704 8.802 8.681 8.748 660,259 +0.10(+1.16%)
Jan 08, 2013 8.846 8.927 8.569 8.648 1,168,164 -0.26(-2.88%)
Jan 07, 2013 8.881 8.928 8.809 8.905 1,090,213 -0.01(-0.16%)
Jan 04, 2013 8.963 8.975 8.849 8.919 755,224 +0.01(+0.13%)
Jan 03, 2013 8.928 8.998 8.858 8.907 981,172 -0.05(-0.55%)
Jan 02, 2013 8.888 8.986 8.585 8.956 1,879,139 +0.37(+4.32%)
Dec 31, 2012 8.320 8.592 8.268 8.585 740,549 +0.25(+3.02%)
Dec 28, 2012 8.376 8.501 8.334 8.334 389,864 -0.12(-1.38%)
Dec 27, 2012 8.396 8.469 8.341 8.450 644,280 +0.04(+0.44%)
Dec 26, 2012 8.483 8.620 8.406 8.413 403,840 -0.05(-0.63%)
Dec 24, 2012 8.462 8.525 8.392 8.466 242,403 +0.01(+0.08%)
Dec 21, 2012 8.359 8.527 8.282 8.459 1,444,111 -0.01(-0.11%)
Dec 20, 2012 8.383 8.515 8.362 8.469 528,530 +0.07(+0.83%)
Dec 19, 2012 8.417 8.527 8.392 8.399 673,648 -0.03(-0.33%)
Dec 18, 2012 8.317 8.438 8.273 8.427 623,062 +0.14(+1.72%)
Dec 17, 2012 8.217 8.369 8.217 8.285 570,472 +0.10(+1.22%)
Dec 14, 2012 8.268 8.340 7.982 8.184 1,311,806 -0.11(-1.29%)
Dec 13, 2012 8.529 8.532 8.268 8.292 1,094,438 -0.26(-2.99%)
Dec 12, 2012 8.760 8.807 8.536 8.547 1,024,972 -0.16(-1.88%)
Dec 11, 2012 8.494 8.754 8.438 8.711 882,665 +0.29(+3.39%)
Dec 10, 2012 8.301 8.444 8.293 8.426 368,473 +0.14(+1.64%)
Dec 07, 2012 8.338 8.340 8.231 8.290 356,697 +0.01(+0.14%)
Dec 06, 2012 8.215 8.372 8.202 8.279 794,650 +0.04(+0.52%)
Dec 05, 2012 8.157 8.289 8.071 8.236 825,814 +0.12(+1.51%)
Dec 04, 2012 8.068 8.154 7.982 8.114 360,747 +0.00(+0.06%)
Nov 30, 2012 8.175 8.175 8.077 8.109 842,962 -0.04(-0.44%)
Nov 29, 2012 8.037 8.184 8.014 8.145 680,410 +0.12(+1.44%)
Nov 28, 2012 7.878 8.037 7.817 8.030 1,023,961 +0.11(+1.43%)
Nov 27, 2012 7.869 7.993 7.804 7.917 694,359 +0.06(+0.82%)
Nov 26, 2012 7.759 7.860 7.759 7.852 442,415 +0.07(+0.88%)
Nov 23, 2012 7.741 7.862 7.723 7.783 263,904 +0.09(+1.11%)
Nov 21, 2012 7.562 7.736 7.486 7.698 754,136 +0.16(+2.10%)
Nov 20, 2012 7.515 7.560 7.486 7.540 870,734 +0.00(+0.03%)
Nov 19, 2012 7.603 7.662 7.481 7.537 1,367,015 +0.05(+0.66%)
Nov 16, 2012 7.517 7.589 7.287 7.488 800,885 -0.05(-0.63%)
Nov 15, 2012 7.644 7.785 7.452 7.535 620,775 -0.12(-1.62%)
Nov 14, 2012 7.930 8.002 7.635 7.659 544,527 -0.22(-2.83%)
Nov 13, 2012 7.856 7.996 7.838 7.883 687,318 -0.07(-0.82%)
Nov 12, 2012 7.910 7.989 7.860 7.948 220,274 +0.06(+0.74%)
Nov 09, 2012 7.808 7.987 7.777 7.890 456,962 +0.01(+0.17%)
Nov 08, 2012 7.914 7.975 7.750 7.876 664,639 -0.04(-0.54%)
Nov 07, 2012 8.106 8.284 7.892 7.919 626,642 -0.32(-3.92%)
Nov 06, 2012 8.242 8.321 8.190 8.242 474,071 -0.04(-0.44%)
Nov 05, 2012 8.050 8.303 8.050 8.278 469,901 +0.21(+2.60%)
Nov 02, 2012 8.226 8.339 8.066 8.068 620,163 -0.12(-1.52%)
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.