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

Cognex Cp (NQ: CGNX )

47.44 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2006 5.469 5.514 5.388 5.482 2,443,733 +0.02(+0.32%)
May 30, 2006 5.844 5.844 5.460 5.464 2,089,016 -0.38(-6.53%)
May 26, 2006 5.846 5.947 5.763 5.846 903,454 +0.00(+0.07%)
May 25, 2006 5.798 5.842 5.707 5.842 860,757 +0.09(+1.48%)
May 24, 2006 5.759 5.822 5.565 5.757 1,087,906 +0.01(+0.19%)
May 23, 2006 5.715 5.862 5.678 5.746 1,253,595 +0.07(+1.23%)
May 22, 2006 5.556 5.759 5.477 5.676 1,247,740 +0.09(+1.64%)
May 19, 2006 5.597 5.665 5.499 5.584 781,671 -0.01(-0.23%)
May 18, 2006 5.669 5.757 5.597 5.597 1,598,128 -0.03(-0.50%)
May 17, 2006 5.621 5.711 5.617 5.626 1,535,116 -0.04(-0.66%)
May 16, 2006 5.757 5.809 5.639 5.663 1,023,693 -0.11(-1.85%)
May 15, 2006 5.820 5.864 5.674 5.770 1,437,524 -0.07(-1.12%)
May 12, 2006 5.896 5.923 5.715 5.835 1,445,178 -0.07(-1.18%)
May 11, 2006 6.078 6.093 5.833 5.905 1,523,678 -0.21(-3.39%)
May 10, 2006 6.137 6.230 6.086 6.113 2,012,285 -0.02(-0.39%)
May 09, 2006 6.082 6.145 6.058 6.137 1,499,038 +0.03(+0.43%)
May 08, 2006 6.056 6.115 5.995 6.110 1,617,065 +0.01(+0.18%)
May 05, 2006 6.056 6.113 5.997 6.099 797,465 +0.08(+1.27%)
May 04, 2006 5.923 6.045 5.886 6.023 1,599,324 +0.12(+2.07%)
May 03, 2006 5.818 5.942 5.770 5.901 1,428,670 +0.08(+1.35%)
May 02, 2006 5.772 5.848 5.634 5.822 1,197,293 +0.09(+1.64%)
May 01, 2006 5.794 5.866 5.707 5.728 1,658,992 -0.09(-1.54%)
Apr 28, 2006 5.765 5.879 5.713 5.818 1,180,450 +0.02(+0.30%)
Apr 27, 2006 5.722 5.879 5.624 5.800 1,911,793 +0.03(+0.61%)
Apr 26, 2006 5.619 5.857 5.578 5.765 3,537,173 +0.15(+2.68%)
Apr 25, 2006 5.920 6.237 5.558 5.615 6,082,071 -0.73(-11.55%)
Apr 24, 2006 6.375 6.429 6.248 6.348 1,025,681 -0.00(-0.07%)
Apr 21, 2006 6.462 6.516 6.320 6.353 1,042,996 -0.11(-1.76%)
Apr 20, 2006 6.244 6.477 6.244 6.466 1,257,900 +0.19(+2.99%)
Apr 19, 2006 6.176 6.294 6.121 6.279 823,241 +0.13(+2.09%)
Apr 18, 2006 6.134 6.158 6.093 6.150 1,082,748 +0.02(+0.25%)
Apr 17, 2006 6.198 6.217 6.095 6.134 1,108,807 -0.08(-1.30%)
Apr 13, 2006 6.145 6.279 6.038 6.215 591,777 +0.08(+1.32%)
Apr 12, 2006 6.047 6.178 6.010 6.134 411,746 +0.09(+1.44%)
Apr 11, 2006 6.134 6.196 6.006 6.047 723,610 -0.06(-1.04%)
Apr 10, 2006 6.359 6.361 6.091 6.110 1,033,248 -0.25(-3.95%)
Apr 07, 2006 6.551 6.551 6.300 6.361 785,340 -0.18(-2.80%)
Apr 06, 2006 6.497 6.549 6.451 6.545 671,051 +0.03(+0.44%)
Apr 05, 2006 6.458 6.516 6.429 6.516 744,705 +0.06(+0.98%)
Apr 04, 2006 6.468 6.525 6.429 6.453 738,654 +0.00(+0.03%)
Apr 03, 2006 6.471 6.549 6.444 6.451 1,002,361 -0.02(-0.30%)
Mar 31, 2006 6.281 6.484 6.281 6.471 1,407,039 +0.14(+2.24%)
Mar 30, 2006 6.222 6.361 6.206 6.329 1,369,743 +0.14(+2.19%)
Mar 29, 2006 6.089 6.204 6.089 6.193 836,406 +0.09(+1.47%)
Mar 28, 2006 6.108 6.167 6.091 6.104 495,326 -0.01(-0.14%)
Mar 27, 2006 6.165 6.174 6.082 6.113 611,772 -0.09(-1.51%)
Mar 24, 2006 6.145 6.206 6.084 6.206 478,712 +0.07(+1.17%)
Mar 23, 2006 6.128 6.152 6.073 6.134 951,414 -0.02(-0.35%)
Mar 22, 2006 6.091 6.182 6.069 6.156 562,053 +0.04(+0.64%)
Mar 21, 2006 6.213 6.228 6.073 6.117 887,605 -0.12(-1.86%)
Mar 20, 2006 6.185 6.237 6.176 6.233 742,043 +0.03(+0.49%)
Mar 17, 2006 6.215 6.239 6.167 6.202 1,818,882 +0.02(+0.39%)
Mar 16, 2006 6.244 6.268 6.151 6.178 2,572,447 -0.07(-1.08%)
Mar 15, 2006 6.241 6.276 6.182 6.246 621,625 -0.01(-0.10%)
Mar 14, 2006 6.220 6.263 6.178 6.252 717,894 +0.04(+0.60%)
Mar 13, 2006 6.276 6.331 6.206 6.215 793,929 -0.02(-0.35%)
Mar 10, 2006 6.206 6.270 6.193 6.237 543,767 +0.02(+0.25%)
Mar 09, 2006 6.176 6.259 6.113 6.222 795,816 +0.05(+0.85%)
Mar 08, 2006 6.246 6.246 6.158 6.169 1,319,360 -0.08(-1.26%)
Mar 07, 2006 6.331 6.366 6.213 6.248 1,494,499 -0.09(-1.34%)
Mar 06, 2006 6.377 6.377 6.309 6.333 853,625 -0.01(-0.14%)
Mar 03, 2006 6.263 6.392 6.241 6.342 2,864,650 +0.06(+0.90%)
Mar 02, 2006 6.254 6.303 6.222 6.285 1,079,976 +0.02(+0.38%)
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.