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

Cognex Cp (NQ: CGNX )

47.66 +0.16 (+0.34%)
Streaming Delayed Price Updated: 2:23 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 (%)
Feb 26, 2010 4.176 4.176 4.107 4.126 430,911 -0.05(-1.10%)
Feb 25, 2010 4.089 4.172 4.069 4.172 304,533 +0.02(+0.37%)
Feb 24, 2010 4.111 4.172 4.080 4.157 401,839 +0.05(+1.28%)
Feb 23, 2010 4.137 4.150 4.087 4.104 601,985 -0.04(-0.90%)
Feb 22, 2010 4.148 4.155 4.111 4.142 529,784 +0.00(+0.00%)
Feb 19, 2010 4.148 4.166 4.135 4.142 626,596 -0.01(-0.16%)
Feb 18, 2010 4.137 4.155 4.118 4.148 1,122,023 +0.02(+0.48%)
Feb 17, 2010 4.148 4.148 4.091 4.128 1,197,866 -0.02(-0.42%)
Feb 16, 2010 4.133 4.148 4.078 4.146 1,259,765 +0.05(+1.33%)
Feb 12, 2010 4.021 4.091 4.091 4.091 5,030,214 +0.30(+8.01%)
Feb 11, 2010 3.722 3.790 3.683 3.788 671,928 +0.04(+1.11%)
Feb 10, 2010 3.722 3.749 3.659 3.746 406,635 +0.01(+0.35%)
Feb 09, 2010 3.716 3.735 3.663 3.733 827,543 +0.07(+1.97%)
Feb 08, 2010 3.694 3.694 3.624 3.661 812,263 -0.03(-0.71%)
Feb 05, 2010 3.624 3.687 3.596 3.687 505,719 +0.06(+1.69%)
Feb 04, 2010 3.628 3.687 3.615 3.626 1,120,273 -0.04(-1.13%)
Feb 03, 2010 3.615 3.670 3.604 3.668 577,063 +0.03(+0.72%)
Feb 02, 2010 3.602 3.650 3.550 3.642 704,752 +0.03(+0.85%)
Feb 01, 2010 3.578 3.622 3.530 3.611 527,934 +0.04(+1.04%)
Jan 29, 2010 3.594 3.659 3.572 3.574 921,323 -0.02(-0.43%)
Jan 28, 2010 3.711 3.711 3.578 3.589 676,431 -0.13(-3.41%)
Jan 27, 2010 3.626 3.720 3.591 3.716 437,741 +0.06(+1.61%)
Jan 26, 2010 3.679 3.709 3.646 3.657 409,379 -0.05(-1.24%)
Jan 25, 2010 3.746 3.746 3.682 3.703 266,667 +0.00(+0.06%)
Jan 22, 2010 3.779 3.823 3.683 3.701 587,246 -0.09(-2.36%)
Jan 21, 2010 3.908 3.960 3.768 3.790 698,563 -0.12(-3.18%)
Jan 20, 2010 3.803 3.919 3.770 3.914 919,129 +0.07(+1.82%)
Jan 19, 2010 3.722 3.856 3.722 3.845 830,530 +0.12(+3.16%)
Jan 15, 2010 3.834 3.727 3.727 3.727 1,538,104 -0.09(-2.35%)
Jan 14, 2010 3.784 3.827 3.759 3.816 282,836 +0.02(+0.63%)
Jan 13, 2010 3.777 3.799 3.694 3.792 377,953 +0.02(+0.46%)
Jan 12, 2010 3.770 3.799 3.738 3.775 240,714 -0.03(-0.92%)
Jan 11, 2010 3.842 3.849 3.770 3.810 187,142 -0.02(-0.57%)
Jan 08, 2010 3.825 3.840 3.797 3.832 231,851 +0.00(+0.11%)
Jan 07, 2010 3.827 3.829 3.746 3.827 260,437 +0.01(+0.23%)
Jan 06, 2010 3.856 3.895 3.797 3.818 441,900 -0.05(-1.24%)
Jan 05, 2010 3.943 3.993 3.864 3.866 382,089 -0.09(-2.37%)
Jan 04, 2010 3.904 3.978 3.897 3.960 329,602 +0.09(+2.43%)
Dec 31, 2009 3.923 3.866 3.866 3.866 765,845 -0.07(-1.77%)
Dec 30, 2009 3.899 3.943 3.884 3.936 396,247 +0.02(+0.45%)
Dec 29, 2009 3.919 3.958 3.910 3.919 318,128 -0.00(-0.06%)
Dec 28, 2009 3.936 3.936 3.875 3.921 304,620 +0.01(+0.22%)
Dec 24, 2009 3.928 3.928 3.884 3.912 106,668 +0.01(+0.28%)
Dec 23, 2009 3.888 3.928 3.803 3.901 394,868 +0.02(+0.62%)
Dec 22, 2009 3.890 3.906 3.836 3.877 509,704 +0.00(+0.11%)
Dec 21, 2009 3.746 3.884 3.720 3.873 648,106 +0.14(+3.68%)
Dec 18, 2009 3.812 3.827 3.727 3.735 1,665,714 -0.03(-0.93%)
Dec 17, 2009 3.784 3.794 3.698 3.770 499,979 -0.03(-0.75%)
Dec 16, 2009 3.838 3.849 3.757 3.799 473,079 +0.00(+0.06%)
Dec 15, 2009 3.805 3.899 3.698 3.797 477,797 -0.03(-0.80%)
Dec 14, 2009 3.764 3.834 3.711 3.827 444,703 +0.10(+2.63%)
Dec 11, 2009 3.727 3.749 3.657 3.729 348,075 +0.01(+0.18%)
Dec 10, 2009 3.812 3.823 3.704 3.722 430,504 -0.06(-1.67%)
Dec 09, 2009 3.834 3.838 3.751 3.786 848,375 -0.06(-1.48%)
Dec 08, 2009 3.864 3.890 3.799 3.842 313,103 -0.04(-0.96%)
Dec 07, 2009 3.827 3.906 3.827 3.880 295,734 +0.04(+1.02%)
Dec 04, 2009 3.705 3.851 3.687 3.840 856,034 +0.21(+5.84%)
Dec 03, 2009 3.672 3.720 3.624 3.628 729,600 -0.01(-0.36%)
Dec 02, 2009 3.587 3.668 3.587 3.642 885,632 +0.07(+1.89%)
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.