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 (%)
Jun 29, 2012 6.969 7.126 6.969 7.110 835,158 +0.32(+4.73%)
Jun 28, 2012 6.753 6.847 6.730 6.789 964,204 -0.02(-0.36%)
Jun 27, 2012 6.733 6.852 6.681 6.814 1,691,554 +0.07(+1.00%)
Jun 26, 2012 6.879 6.892 6.663 6.746 2,251,373 -0.15(-2.18%)
Jun 25, 2012 7.018 7.103 6.879 6.897 593,419 -0.24(-3.43%)
Jun 22, 2012 7.180 7.207 7.117 7.142 2,560,649 +0.02(+0.27%)
Jun 21, 2012 7.243 7.281 7.085 7.122 979,945 -0.12(-1.66%)
Jun 20, 2012 7.337 7.370 7.202 7.243 729,089 -0.09(-1.26%)
Jun 19, 2012 7.234 7.404 7.207 7.335 1,492,335 +0.13(+1.78%)
Jun 18, 2012 7.236 7.258 7.151 7.207 1,429,552 -0.06(-0.80%)
Jun 15, 2012 7.297 7.337 7.243 7.265 1,755,685 -0.08(-1.13%)
Jun 14, 2012 7.312 7.438 7.299 7.348 741,210 +0.03(+0.37%)
Jun 13, 2012 7.476 7.523 7.290 7.321 1,088,613 -0.19(-2.54%)
Jun 12, 2012 7.476 7.539 7.364 7.512 873,654 +0.08(+1.09%)
Jun 11, 2012 7.739 7.818 7.431 7.431 1,492,940 -0.28(-3.61%)
Jun 08, 2012 7.613 7.728 7.539 7.710 984,841 +0.06(+0.76%)
Jun 07, 2012 7.777 7.838 7.602 7.651 1,242,770 +0.02(+0.24%)
Jun 06, 2012 7.429 7.654 7.429 7.634 2,778,538 +0.25(+3.38%)
Jun 05, 2012 7.350 7.420 7.281 7.384 1,389,462 -0.04(-0.54%)
Jun 04, 2012 7.613 7.683 7.366 7.425 1,512,237 -0.17(-2.25%)
Jun 01, 2012 7.640 7.854 7.580 7.595 1,296,935 -0.27(-3.37%)
May 31, 2012 7.941 7.974 7.744 7.860 898,403 -0.09(-1.13%)
May 30, 2012 8.103 8.112 7.939 7.950 887,119 -0.26(-3.20%)
May 29, 2012 8.135 8.283 8.083 8.213 404,628 +0.15(+1.86%)
May 25, 2012 8.157 8.159 8.027 8.063 512,596 -0.08(-0.99%)
May 24, 2012 8.146 8.177 8.045 8.144 811,404 +0.01(+0.17%)
May 23, 2012 7.920 8.162 7.886 8.130 1,122,142 +0.10(+1.20%)
May 22, 2012 8.003 8.061 7.960 8.034 901,192 +0.04(+0.53%)
May 21, 2012 7.736 7.991 7.667 7.991 960,261 +0.30(+3.84%)
May 18, 2012 7.727 7.839 7.642 7.696 1,007,856 -0.05(-0.61%)
May 17, 2012 7.958 7.991 7.743 7.743 649,581 -0.21(-2.62%)
May 16, 2012 8.146 8.164 7.935 7.951 809,770 -0.17(-2.04%)
May 15, 2012 8.162 8.287 8.092 8.117 856,423 -0.02(-0.30%)
May 14, 2012 7.938 8.182 7.839 8.141 1,432,657 +0.06(+0.72%)
May 11, 2012 8.079 8.244 8.065 8.083 603,786 -0.09(-1.04%)
May 10, 2012 8.240 8.267 8.117 8.168 873,514 +0.02(+0.25%)
May 09, 2012 8.115 8.227 8.038 8.148 1,002,730 -0.05(-0.60%)
May 08, 2012 8.175 8.236 8.065 8.197 871,527 -0.07(-0.81%)
May 07, 2012 8.274 8.377 8.236 8.265 669,459 -0.04(-0.51%)
May 04, 2012 8.663 8.663 8.303 8.307 1,078,472 -0.42(-4.82%)
May 03, 2012 8.923 8.934 8.719 8.728 1,273,303 -0.23(-2.57%)
May 02, 2012 8.849 9.118 8.753 8.959 2,844,512 -0.27(-2.91%)
May 01, 2012 9.192 9.483 8.959 9.228 2,068,513 +0.21(+2.36%)
Apr 30, 2012 8.881 9.071 8.789 9.015 1,545,799 +0.14(+1.54%)
Apr 27, 2012 9.028 9.028 8.847 8.878 1,643,860 -0.14(-1.59%)
Apr 26, 2012 8.816 9.055 8.773 9.022 864,267 +0.16(+1.85%)
Apr 25, 2012 8.784 8.872 8.762 8.858 964,378 +0.24(+2.73%)
Apr 24, 2012 8.659 8.748 8.580 8.623 796,876 -0.02(-0.26%)
Apr 23, 2012 8.733 8.789 8.513 8.645 1,105,068 -0.19(-2.15%)
Apr 20, 2012 8.981 9.017 8.825 8.836 854,289 +0.07(+0.82%)
Apr 19, 2012 8.948 9.062 8.710 8.764 946,826 -0.19(-2.17%)
Apr 18, 2012 8.966 9.015 8.804 8.959 1,154,655 -0.04(-0.47%)
Apr 17, 2012 8.937 9.158 8.937 9.001 1,279,710 +0.13(+1.41%)
Apr 16, 2012 8.878 8.930 8.753 8.876 1,507,469 -0.02(-0.23%)
Apr 13, 2012 9.102 9.203 8.820 8.896 1,719,905 -0.28(-3.00%)
Apr 12, 2012 9.109 9.383 9.062 9.172 1,145,158 +0.06(+0.61%)
Apr 11, 2012 9.082 9.127 8.952 9.116 742,981 +0.14(+1.57%)
Apr 10, 2012 9.169 9.203 8.928 8.975 733,944 -0.21(-2.29%)
Apr 09, 2012 9.174 9.250 9.024 9.185 507,430 -0.16(-1.75%)
Apr 05, 2012 9.340 9.416 9.302 9.349 455,112 -0.06(-0.68%)
Apr 04, 2012 9.467 9.568 9.351 9.412 499,979 -0.21(-2.20%)
Apr 03, 2012 9.691 9.817 9.573 9.624 527,794 -0.12(-1.24%)
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.