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

Cognex Cp (NQ: CGNX )

47.50 +0.06 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 30, 2012 9.700 9.700 9.485 9.488 893,677 -0.10(-1.05%)
Mar 29, 2012 9.541 9.633 9.369 9.588 465,805 -0.05(-0.53%)
Mar 28, 2012 9.806 9.806 9.526 9.640 706,570 -0.17(-1.69%)
Mar 27, 2012 9.862 9.940 9.799 9.806 495,782 -0.07(-0.73%)
Mar 26, 2012 9.718 9.944 9.718 9.877 628,869 +0.26(+2.70%)
Mar 23, 2012 9.514 9.633 9.436 9.617 496,121 +0.09(+0.99%)
Mar 22, 2012 9.597 9.658 9.429 9.523 1,036,011 -0.21(-2.16%)
Mar 21, 2012 9.767 9.947 9.664 9.734 789,803 -0.02(-0.18%)
Mar 20, 2012 9.629 9.821 9.488 9.752 1,047,236 +0.03(+0.28%)
Mar 19, 2012 9.673 9.855 9.620 9.725 726,242 +0.00(+0.05%)
Mar 16, 2012 9.734 9.756 9.593 9.720 2,102,848 +0.01(+0.12%)
Mar 15, 2012 9.564 9.729 9.436 9.709 482,856 +0.14(+1.45%)
Mar 14, 2012 9.741 9.756 9.521 9.570 471,957 -0.18(-1.82%)
Mar 13, 2012 9.595 9.747 9.575 9.747 979,620 +0.22(+2.28%)
Mar 12, 2012 9.456 9.561 9.418 9.530 501,327 +0.03(+0.31%)
Mar 09, 2012 9.176 9.530 9.147 9.501 984,907 +0.35(+3.87%)
Mar 08, 2012 9.194 9.228 9.004 9.147 830,134 +0.03(+0.29%)
Mar 07, 2012 9.158 9.167 9.075 9.120 658,087 -0.01(-0.07%)
Mar 06, 2012 9.228 9.371 9.072 9.127 510,984 -0.24(-2.61%)
Mar 05, 2012 9.414 9.519 9.322 9.371 584,636 -0.05(-0.50%)
Mar 02, 2012 9.624 9.624 9.161 9.418 1,424,790 -0.18(-1.89%)
Mar 01, 2012 9.631 9.741 9.526 9.600 990,073 +0.05(+0.52%)
Feb 29, 2012 9.479 9.698 9.349 9.550 1,600,355 +0.07(+0.71%)
Feb 28, 2012 9.559 9.635 9.438 9.483 522,605 -0.06(-0.63%)
Feb 27, 2012 9.398 9.575 9.255 9.543 524,552 +0.02(+0.21%)
Feb 24, 2012 9.575 9.579 9.472 9.523 632,287 -0.03(-0.30%)
Feb 23, 2012 9.496 9.597 9.445 9.552 858,562 +0.08(+0.90%)
Feb 22, 2012 9.456 9.570 9.365 9.467 468,225 -0.06(-0.59%)
Feb 21, 2012 9.403 9.539 9.310 9.523 1,527,959 -0.07(-0.77%)
Feb 17, 2012 9.756 9.780 9.555 9.597 568,590 -0.10(-1.04%)
Feb 16, 2012 9.561 9.738 9.418 9.698 834,493 +0.17(+1.78%)
Feb 15, 2012 9.863 9.863 9.497 9.528 1,124,201 -0.29(-2.91%)
Feb 14, 2012 9.816 9.881 9.658 9.814 1,703,165 -0.19(-1.85%)
Feb 13, 2012 9.038 10.01 9.036 9.999 2,794,697 +0.77(+8.33%)
Feb 10, 2012 9.385 9.485 8.880 9.231 1,878,908 -0.41(-4.22%)
Feb 09, 2012 9.613 9.742 9.499 9.637 1,436,510 -0.05(-0.48%)
Feb 08, 2012 9.700 9.854 9.579 9.684 784,597 -0.02(-0.18%)
Feb 07, 2012 9.693 9.807 9.642 9.702 640,285 +0.01(+0.09%)
Feb 06, 2012 9.794 9.876 9.622 9.693 821,685 -0.20(-1.99%)
Feb 03, 2012 9.765 9.979 9.731 9.890 884,948 +0.31(+3.22%)
Feb 02, 2012 9.588 9.644 9.539 9.581 612,896 -0.02(-0.23%)
Feb 01, 2012 9.336 9.662 9.280 9.604 1,326,823 +0.32(+3.44%)
Jan 31, 2012 9.351 9.362 9.246 9.284 1,210,956 +0.01(+0.12%)
Jan 30, 2012 9.222 9.356 9.161 9.273 685,276 -0.07(-0.79%)
Jan 27, 2012 9.101 9.353 9.101 9.347 778,659 +0.19(+2.02%)
Jan 26, 2012 9.155 9.184 9.099 9.161 552,223 +0.03(+0.34%)
Jan 25, 2012 9.195 9.195 9.034 9.130 554,653 -0.08(-0.92%)
Jan 24, 2012 9.038 9.228 8.924 9.215 497,498 +0.12(+1.28%)
Jan 23, 2012 9.123 9.206 8.936 9.099 598,686 -0.05(-0.59%)
Jan 20, 2012 9.110 9.235 9.094 9.152 525,519 -0.02(-0.22%)
Jan 19, 2012 9.222 9.271 9.128 9.172 964,999 -0.02(-0.19%)
Jan 18, 2012 9.094 9.217 9.018 9.190 1,269,319 +0.11(+1.23%)
Jan 17, 2012 9.070 9.209 8.996 9.079 1,515,263 +0.13(+1.42%)
Jan 13, 2012 8.813 8.960 8.802 8.951 1,458,461 -0.07(-0.82%)
Jan 12, 2012 9.058 9.070 8.694 9.025 1,147,742 +0.04(+0.40%)
Jan 11, 2012 8.962 9.056 8.915 8.989 1,515,809 -0.06(-0.69%)
Jan 10, 2012 8.882 9.126 8.840 9.052 1,940,274 +0.27(+3.05%)
Jan 09, 2012 8.596 8.822 8.546 8.784 1,954,551 +0.21(+2.42%)
Jan 06, 2012 8.469 8.654 8.323 8.576 1,981,300 +0.15(+1.80%)
Jan 05, 2012 8.218 8.466 8.142 8.424 1,232,644 +0.17(+2.06%)
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.