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

Cognex Corp (NQ: CGNX )

42.91 -0.14 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 31, 2007 4.591 4.630 4.552 4.591 1,024,927 +0.02(+0.35%)
Dec 28, 2007 4.575 4.637 4.564 4.575 833,980 +0.02(+0.40%)
Dec 27, 2007 4.812 4.812 4.555 4.557 968,713 -0.26(-5.30%)
Dec 26, 2007 4.771 4.839 4.716 4.812 643,420 +0.04(+0.81%)
Dec 24, 2007 4.796 4.796 4.739 4.773 367,304 -0.01(-0.19%)
Dec 21, 2007 4.789 4.808 4.737 4.782 2,171,421 +0.07(+1.50%)
Dec 20, 2007 4.684 4.719 4.630 4.712 1,165,203 +0.08(+1.82%)
Dec 19, 2007 4.589 4.666 4.550 4.628 1,141,902 +0.02(+0.45%)
Dec 18, 2007 4.489 4.609 4.454 4.607 1,556,850 +0.18(+4.12%)
Dec 17, 2007 4.445 4.557 4.422 4.425 706,915 -0.03(-0.77%)
Dec 14, 2007 4.509 4.591 4.459 4.459 937,424 -0.10(-2.25%)
Dec 13, 2007 4.591 4.623 4.527 4.561 1,780,477 -0.07(-1.53%)
Dec 12, 2007 4.675 4.785 4.557 4.632 663,126 +0.05(+1.04%)
Dec 11, 2007 4.716 4.796 4.584 4.584 1,049,852 -0.08(-1.81%)
Dec 10, 2007 4.710 4.771 4.630 4.669 582,882 -0.04(-0.87%)
Dec 07, 2007 4.778 4.778 4.662 4.710 579,398 -0.07(-1.48%)
Dec 06, 2007 4.648 4.780 4.589 4.780 726,424 +0.13(+2.84%)
Dec 05, 2007 4.593 4.680 4.514 4.648 740,205 +0.13(+2.77%)
Dec 04, 2007 4.500 4.584 4.491 4.523 795,335 -0.01(-0.20%)
Dec 03, 2007 4.584 4.689 4.527 4.532 720,455 -0.09(-1.87%)
Nov 30, 2007 4.828 4.830 4.605 4.618 1,220,074 -0.15(-3.15%)
Nov 29, 2007 4.789 4.842 4.723 4.769 863,729 -0.02(-0.48%)
Nov 28, 2007 4.762 4.844 4.684 4.792 1,191,893 +0.10(+2.04%)
Nov 27, 2007 4.643 4.830 4.566 4.696 1,974,501 +0.12(+2.54%)
Nov 26, 2007 4.703 4.746 4.568 4.580 834,915 -0.13(-2.66%)
Nov 23, 2007 4.605 4.735 4.580 4.705 229,657 +0.15(+3.20%)
Nov 21, 2007 4.589 4.646 4.545 4.559 878,212 -0.07(-1.43%)
Nov 20, 2007 4.609 4.694 4.545 4.625 1,256,064 +0.03(+0.69%)
Nov 19, 2007 4.632 4.678 4.571 4.593 916,493 -0.10(-2.09%)
Nov 16, 2007 4.703 4.785 4.593 4.691 1,029,628 +0.02(+0.49%)
Nov 15, 2007 4.766 4.766 4.639 4.669 874,065 -0.13(-2.66%)
Nov 14, 2007 4.814 4.867 4.741 4.796 1,175,886 +0.00(+0.05%)
Nov 13, 2007 4.787 4.837 4.728 4.794 1,263,341 +0.06(+1.30%)
Nov 12, 2007 4.719 4.949 4.705 4.732 1,717,148 +0.02(+0.39%)
Nov 09, 2007 4.648 4.792 4.637 4.714 1,419,795 -0.00(-0.05%)
Nov 08, 2007 4.678 4.792 4.664 4.716 1,905,580 +0.07(+1.52%)
Nov 07, 2007 4.792 4.835 4.641 4.646 1,944,875 -0.21(-4.41%)
Nov 06, 2007 4.808 4.899 4.746 4.860 2,434,900 +0.11(+2.30%)
Nov 05, 2007 4.459 4.814 4.459 4.751 3,805,350 +0.19(+4.25%)
Nov 02, 2007 4.691 5.092 4.447 4.557 9,631,080 +0.72(+18.84%)
Nov 01, 2007 4.031 4.094 3.814 3.835 1,498,783 -0.26(-6.40%)
Oct 31, 2007 4.083 4.129 3.958 4.097 1,874,980 +0.04(+0.95%)
Oct 30, 2007 4.024 4.099 4.015 4.058 882,777 +0.03(+0.62%)
Oct 29, 2007 4.131 4.170 3.985 4.033 1,175,755 -0.08(-1.88%)
Oct 26, 2007 4.092 4.110 4.017 4.110 557,277 +0.08(+2.09%)
Oct 25, 2007 4.076 4.108 3.999 4.026 1,042,782 -0.05(-1.12%)
Oct 24, 2007 4.028 4.090 3.962 4.072 1,074,435 +0.00(+0.11%)
Oct 23, 2007 4.176 4.176 4.017 4.067 1,066,004 -0.02(-0.45%)
Oct 22, 2007 3.939 4.108 3.939 4.085 653,519 +0.12(+2.93%)
Oct 19, 2007 4.133 4.144 3.969 3.969 998,984 -0.16(-3.97%)
Oct 18, 2007 4.172 4.183 4.069 4.133 711,247 -0.05(-1.31%)
Oct 17, 2007 4.220 4.240 4.126 4.188 922,976 +0.03(+0.60%)
Oct 16, 2007 4.195 4.236 4.154 4.163 1,207,425 -0.05(-1.24%)
Oct 15, 2007 4.297 4.320 4.176 4.215 1,230,446 -0.09(-2.06%)
Oct 12, 2007 4.336 4.347 4.274 4.304 726,951 -0.02(-0.47%)
Oct 11, 2007 4.343 4.372 4.274 4.324 2,448,598 -0.00(-0.11%)
Oct 10, 2007 4.311 4.368 4.311 4.329 1,510,204 +0.00(+0.11%)
Oct 09, 2007 4.345 4.365 4.295 4.324 2,050,364 -0.02(-0.37%)
Oct 08, 2007 4.315 4.359 4.315 4.340 1,424,316 +0.01(+0.16%)
Oct 05, 2007 4.295 4.393 4.272 4.334 774,536 +0.08(+1.87%)
Oct 04, 2007 4.163 4.254 4.090 4.254 1,016,377 +0.10(+2.41%)
Oct 03, 2007 4.119 4.206 4.119 4.154 533,348 +0.00(+0.05%)
Oct 02, 2007 4.117 4.170 4.058 4.151 758,248 +0.04(+1.00%)
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.