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

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 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 29, 2008 4.246 4.325 4.214 4.220 1,631,622 -0.08(-1.88%)
Feb 28, 2008 4.299 4.353 4.240 4.301 1,713,442 -0.04(-0.96%)
Feb 27, 2008 4.187 4.353 4.187 4.342 2,361,530 +0.10(+2.47%)
Feb 26, 2008 4.253 4.360 4.235 4.238 2,109,639 -0.03(-0.82%)
Feb 25, 2008 4.109 4.290 4.091 4.273 1,740,416 +0.16(+3.82%)
Feb 22, 2008 4.133 4.159 4.052 4.115 1,627,550 -0.00(-0.05%)
Feb 21, 2008 4.176 4.259 4.107 4.118 2,301,577 -0.04(-0.89%)
Feb 20, 2008 4.048 4.196 4.039 4.155 2,302,841 +0.07(+1.76%)
Feb 19, 2008 4.242 4.303 4.050 4.083 3,240,086 -0.16(-3.76%)
Feb 18, 2008 3.845 4.380 3.751 4.242 13,494,975 +0.00(+0.00%)
Feb 15, 2008 3.845 4.380 3.751 4.242 13,494,975 +0.88(+26.25%)
Feb 14, 2008 3.526 3.526 3.342 3.360 1,242,305 -0.12(-3.57%)
Feb 13, 2008 3.373 3.493 3.297 3.484 1,415,930 +0.15(+4.52%)
Feb 12, 2008 3.255 3.369 3.233 3.334 1,425,311 +0.10(+3.18%)
Feb 11, 2008 3.288 3.325 3.203 3.231 1,524,555 -0.05(-1.46%)
Feb 08, 2008 3.345 3.347 3.246 3.279 1,534,938 -0.08(-2.40%)
Feb 07, 2008 3.397 3.445 3.321 3.360 800,180 -0.05(-1.47%)
Feb 06, 2008 3.454 3.515 3.406 3.410 714,636 -0.01(-0.32%)
Feb 05, 2008 3.456 3.500 3.419 3.421 1,076,127 -0.11(-3.21%)
Feb 04, 2008 3.530 3.583 3.480 3.535 1,351,882 +0.00(+0.06%)
Feb 01, 2008 3.360 3.550 3.329 3.532 1,574,605 +0.19(+5.75%)
Jan 31, 2008 3.325 3.423 3.299 3.340 2,329,865 -0.05(-1.35%)
Jan 30, 2008 3.452 3.465 3.342 3.386 2,783,588 -0.09(-2.58%)
Jan 29, 2008 3.508 3.528 3.454 3.476 2,025,116 -0.02(-0.50%)
Jan 28, 2008 3.498 3.526 3.469 3.493 2,586,176 -0.04(-1.11%)
Jan 25, 2008 3.535 3.537 3.469 3.532 4,115,774 +0.05(+1.57%)
Jan 24, 2008 3.563 3.563 3.404 3.478 2,214,040 -0.09(-2.57%)
Jan 23, 2008 3.596 3.692 3.388 3.570 2,265,259 -0.09(-2.50%)
Jan 22, 2008 3.526 3.808 3.471 3.661 1,266,050 +0.06(+1.57%)
Jan 21, 2008 3.779 3.814 3.591 3.604 1,241,068 +0.00(+0.00%)
Jan 18, 2008 3.779 3.814 3.591 3.604 1,241,068 -0.15(-4.01%)
Jan 17, 2008 3.866 3.901 3.729 3.755 645,760 -0.09(-2.33%)
Jan 16, 2008 3.827 3.930 3.762 3.845 1,080,309 +0.00(+0.00%)
Jan 15, 2008 3.845 3.908 3.803 3.845 631,305 -0.06(-1.57%)
Jan 14, 2008 3.877 3.947 3.827 3.906 828,166 +0.08(+2.00%)
Jan 11, 2008 3.984 3.984 3.821 3.829 790,557 -0.20(-4.88%)
Jan 10, 2008 3.936 4.052 3.888 4.026 966,367 +0.03(+0.88%)
Jan 09, 2008 3.901 4.035 3.901 3.991 1,117,924 +0.09(+2.41%)
Jan 08, 2008 4.113 4.176 3.895 3.897 919,312 -0.19(-4.60%)
Jan 07, 2008 4.150 4.179 4.026 4.085 928,858 -0.04(-0.95%)
Jan 04, 2008 4.266 4.273 4.067 4.124 1,114,552 -0.16(-3.67%)
Jan 03, 2008 4.364 4.397 4.281 4.281 1,224,230 -0.06(-1.31%)
Jan 02, 2008 4.384 4.454 4.318 4.338 1,881,800 -0.06(-1.39%)
Jan 01, 2008 4.399 4.436 4.362 4.399 1,069,632 +0.00(+0.00%)
Dec 31, 2007 4.399 4.436 4.362 4.399 1,069,632 +0.02(+0.35%)
Dec 28, 2007 4.384 4.443 4.374 4.384 870,357 +0.02(+0.40%)
Dec 27, 2007 4.611 4.611 4.364 4.366 1,010,966 -0.24(-5.30%)
Dec 26, 2007 4.572 4.637 4.519 4.611 671,484 +0.04(+0.81%)
Dec 24, 2007 4.596 4.596 4.541 4.574 383,325 -0.01(-0.19%)
Dec 21, 2007 4.589 4.607 4.539 4.583 2,266,133 +0.07(+1.50%)
Dec 20, 2007 4.489 4.521 4.436 4.515 1,216,027 +0.08(+1.82%)
Dec 19, 2007 4.397 4.471 4.360 4.434 1,191,710 +0.02(+0.44%)
Dec 18, 2007 4.301 4.417 4.268 4.414 1,624,756 +0.17(+4.12%)
Dec 17, 2007 4.259 4.366 4.238 4.240 737,749 -0.03(-0.77%)
Dec 14, 2007 4.321 4.399 4.273 4.273 978,312 -0.10(-2.25%)
Dec 13, 2007 4.399 4.430 4.338 4.371 1,858,137 -0.07(-1.52%)
Dec 12, 2007 4.480 4.585 4.366 4.438 692,050 +0.05(+1.04%)
Dec 11, 2007 4.519 4.596 4.393 4.393 1,095,644 -0.08(-1.81%)
Dec 10, 2007 4.513 4.572 4.436 4.473 608,306 -0.04(-0.87%)
Dec 07, 2007 4.578 4.578 4.467 4.513 604,670 -0.07(-1.48%)
Dec 06, 2007 4.454 4.580 4.397 4.580 758,109 +0.13(+2.84%)
Dec 05, 2007 4.401 4.484 4.325 4.454 772,491 +0.12(+2.77%)
Dec 04, 2007 4.312 4.393 4.303 4.334 830,026 -0.01(-0.20%)
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.