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

Cognex Cp (NQ: CGNX )

47.75 +0.25 (+0.53%)
Streaming Delayed Price Updated: 12:10 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 (%)
Oct 31, 2006 5.076 5.120 5.004 5.028 1,340,981 -0.02(-0.30%)
Oct 30, 2006 5.024 5.069 4.967 5.043 1,410,566 +0.02(+0.30%)
Oct 27, 2006 5.089 5.165 5.004 5.028 1,078,770 -0.10(-1.92%)
Oct 26, 2006 5.100 5.128 4.995 5.126 1,727,806 +0.07(+1.38%)
Oct 25, 2006 4.895 5.056 4.895 5.056 1,920,884 +0.15(+2.98%)
Oct 24, 2006 4.930 4.973 4.862 4.910 1,220,392 -0.02(-0.40%)
Oct 23, 2006 4.960 4.978 4.890 4.930 1,280,721 -0.04(-0.79%)
Oct 20, 2006 5.043 5.043 4.956 4.969 1,724,146 -0.02(-0.31%)
Oct 19, 2006 4.917 5.021 4.912 4.984 5,024,676 +0.02(+0.48%)
Oct 18, 2006 5.002 5.224 4.727 4.960 13,494,526 -0.87(-14.94%)
Oct 17, 2006 5.801 5.873 5.722 5.831 2,045,719 -0.03(-0.48%)
Oct 16, 2006 5.781 5.890 5.742 5.860 842,906 +0.10(+1.82%)
Oct 13, 2006 5.746 5.823 5.729 5.755 1,509,096 -0.00(-0.08%)
Oct 12, 2006 5.541 5.759 5.541 5.759 940,643 +0.24(+4.39%)
Oct 11, 2006 5.473 5.609 5.473 5.517 1,017,741 +0.00(+0.00%)
Oct 10, 2006 5.506 5.526 5.395 5.517 1,131,262 +0.01(+0.12%)
Oct 09, 2006 5.427 5.528 5.355 5.510 619,276 +0.05(+0.96%)
Oct 06, 2006 5.447 5.515 5.399 5.458 443,361 -0.03(-0.48%)
Oct 05, 2006 5.406 5.506 5.406 5.484 799,658 +0.06(+1.13%)
Oct 04, 2006 5.255 5.438 5.203 5.423 3,507,458 +0.16(+3.11%)
Oct 03, 2006 5.371 5.401 5.211 5.259 1,694,113 -0.14(-2.59%)
Oct 02, 2006 5.502 5.521 5.386 5.399 929,925 -0.12(-2.10%)
Sep 29, 2006 5.534 5.582 5.506 5.515 1,309,591 -0.03(-0.47%)
Sep 28, 2006 5.358 5.587 5.351 5.541 3,154,285 +0.21(+3.97%)
Sep 27, 2006 5.253 5.347 5.253 5.329 1,479,525 +0.06(+1.16%)
Sep 26, 2006 5.294 5.393 5.259 5.268 1,666,781 -0.02(-0.29%)
Sep 25, 2006 5.209 5.292 5.194 5.283 1,322,114 +0.09(+1.68%)
Sep 22, 2006 5.222 5.222 5.096 5.196 588,088 -0.02(-0.46%)
Sep 21, 2006 5.353 5.369 5.205 5.220 1,844,753 -0.12(-2.21%)
Sep 20, 2006 5.329 5.403 5.292 5.338 2,060,074 +0.02(+0.41%)
Sep 19, 2006 5.458 5.471 5.266 5.316 1,455,894 -0.14(-2.60%)
Sep 18, 2006 5.458 5.524 5.436 5.458 1,107,352 -0.03(-0.56%)
Sep 15, 2006 5.550 5.567 5.379 5.489 2,038,363 -0.02(-0.36%)
Sep 14, 2006 5.556 5.582 5.478 5.508 730,178 -0.05(-0.94%)
Sep 13, 2006 5.554 5.580 5.489 5.561 538,991 +0.03(+0.47%)
Sep 12, 2006 5.384 5.591 5.329 5.534 858,237 +0.17(+3.09%)
Sep 11, 2006 5.414 5.470 5.340 5.369 790,602 -0.09(-1.72%)
Sep 08, 2006 5.449 5.526 5.425 5.462 457,661 +0.02(+0.28%)
Sep 07, 2006 5.473 5.556 5.373 5.447 495,601 -0.06(-1.11%)
Sep 06, 2006 5.572 5.648 5.508 5.508 1,121,203 -0.12(-2.10%)
Sep 05, 2006 5.552 5.652 5.500 5.626 624,778 +0.10(+1.78%)
Sep 01, 2006 5.624 5.637 5.515 5.528 558,815 -0.05(-0.82%)
Aug 31, 2006 5.615 5.633 5.521 5.574 949,653 -0.02(-0.31%)
Aug 30, 2006 5.500 5.668 5.493 5.591 922,821 +0.10(+1.87%)
Aug 29, 2006 5.427 5.504 5.362 5.489 720,238 +0.07(+1.37%)
Aug 28, 2006 5.227 5.427 5.213 5.414 3,498,966 +0.20(+3.85%)
Aug 25, 2006 5.163 5.286 5.161 5.213 3,230,884 +0.02(+0.38%)
Aug 24, 2006 5.229 5.242 5.141 5.194 602,086 -0.01(-0.17%)
Aug 23, 2006 5.342 5.373 5.161 5.203 707,175 -0.11(-2.14%)
Aug 22, 2006 5.323 5.342 5.286 5.316 670,944 -0.03(-0.57%)
Aug 21, 2006 5.417 5.430 5.310 5.347 461,119 -0.12(-2.12%)
Aug 18, 2006 5.513 5.513 5.329 5.462 1,115,125 -0.03(-0.64%)
Aug 17, 2006 5.432 5.530 5.432 5.497 697,395 +0.03(+0.56%)
Aug 16, 2006 5.419 5.493 5.397 5.467 1,322,306 +0.08(+1.46%)
Aug 15, 2006 5.307 5.401 5.286 5.388 458,792 +0.19(+3.61%)
Aug 14, 2006 5.085 5.290 5.085 5.200 933,140 +0.14(+2.76%)
Aug 11, 2006 4.980 5.089 4.928 5.061 714,861 +0.06(+1.18%)
Aug 10, 2006 4.919 5.043 4.888 5.002 1,677,760 +0.03(+0.61%)
Aug 09, 2006 5.122 5.174 4.952 4.971 1,779,372 -0.09(-1.85%)
Aug 08, 2006 5.163 5.211 5.065 5.065 1,400,728 -0.08(-1.57%)
Aug 07, 2006 5.255 5.316 5.113 5.146 1,007,032 -0.17(-3.20%)
Aug 04, 2006 5.393 5.587 5.248 5.316 1,515,188 +0.00(+0.04%)
Aug 03, 2006 5.183 5.338 5.050 5.314 1,213,237 +0.07(+1.33%)
Aug 02, 2006 5.083 5.257 5.083 5.244 1,322,723 +0.19(+3.71%)
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.