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

Cognex Cp (NQ: CGNX )

43.97 +0.18 (+0.41%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 6, 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 30, 2008 5.084 5.163 5.032 5.040 1,835,079 -0.04(-0.77%)
Jun 27, 2008 5.322 5.449 5.062 5.080 5,161,019 -0.27(-4.99%)
Jun 26, 2008 5.751 5.777 5.307 5.346 3,282,120 -0.56(-9.44%)
Jun 25, 2008 5.762 5.976 5.755 5.904 1,410,437 +0.18(+3.13%)
Jun 24, 2008 5.696 5.817 5.677 5.725 1,575,275 -0.02(-0.30%)
Jun 23, 2008 5.760 5.790 5.736 5.742 933,488 +0.01(+0.11%)
Jun 20, 2008 5.880 5.937 5.670 5.736 2,240,258 -0.17(-2.85%)
Jun 19, 2008 5.825 5.917 5.799 5.904 757,473 +0.07(+1.28%)
Jun 18, 2008 5.924 5.948 5.801 5.830 671,224 -0.10(-1.73%)
Jun 17, 2008 5.917 5.981 5.869 5.932 1,028,929 +0.05(+0.78%)
Jun 16, 2008 5.924 5.952 5.858 5.887 1,433,911 -0.05(-0.81%)
Jun 13, 2008 5.832 5.943 5.725 5.935 606,405 +0.17(+3.00%)
Jun 12, 2008 5.806 5.902 5.744 5.762 671,581 -0.02(-0.42%)
Jun 11, 2008 5.891 5.913 5.786 5.786 947,431 -0.11(-1.85%)
Jun 10, 2008 5.937 5.948 5.854 5.895 1,342,883 -0.03(-0.48%)
Jun 09, 2008 6.013 6.013 5.806 5.924 1,331,437 -0.06(-1.02%)
Jun 06, 2008 6.070 6.090 5.981 5.985 957,437 -0.14(-2.25%)
Jun 05, 2008 6.103 6.145 6.066 6.123 1,475,613 +0.02(+0.39%)
Jun 04, 2008 6.068 6.145 6.033 6.099 1,445,261 -0.00(-0.04%)
Jun 03, 2008 6.037 6.145 5.952 6.101 2,063,502 +0.06(+1.05%)
Jun 02, 2008 6.061 6.118 5.939 6.037 1,610,525 -0.05(-0.90%)
May 30, 2008 6.022 6.107 5.935 6.092 2,253,204 +0.09(+1.46%)
May 29, 2008 5.987 6.061 5.967 6.005 1,265,648 +0.00(+0.04%)
May 28, 2008 5.906 6.040 5.863 6.002 1,567,222 +0.05(+0.77%)
May 27, 2008 5.766 5.959 5.766 5.957 1,684,655 +0.18(+3.18%)
May 26, 2008 5.871 5.913 5.705 5.773 1,171,290 +0.00(+0.00%)
May 23, 2008 5.871 5.913 5.705 5.773 1,171,290 -0.11(-1.93%)
May 22, 2008 5.808 5.937 5.753 5.887 1,566,481 +0.11(+1.93%)
May 21, 2008 5.782 5.893 5.716 5.775 2,048,452 +0.02(+0.34%)
May 20, 2008 5.751 5.782 5.685 5.755 1,175,017 -0.04(-0.72%)
May 19, 2008 5.823 5.948 5.775 5.797 1,797,739 -0.03(-0.60%)
May 16, 2008 5.825 5.854 5.727 5.832 1,442,778 +0.04(+0.64%)
May 15, 2008 5.771 5.812 5.690 5.795 947,125 +0.01(+0.23%)
May 14, 2008 5.753 5.865 5.734 5.782 1,731,612 +0.04(+0.65%)
May 13, 2008 5.685 5.747 5.626 5.744 1,413,693 +0.07(+1.27%)
May 12, 2008 5.585 5.672 5.585 5.672 1,025,943 +0.09(+1.61%)
May 09, 2008 5.569 5.642 5.521 5.583 785,863 -0.03(-0.62%)
May 08, 2008 5.559 5.646 5.524 5.618 998,193 +0.07(+1.26%)
May 07, 2008 5.526 5.677 5.526 5.548 1,151,612 +0.02(+0.32%)
May 06, 2008 5.493 5.622 5.478 5.530 1,059,336 +0.01(+0.16%)
May 05, 2008 5.458 5.644 5.408 5.521 1,709,391 +0.06(+1.16%)
May 02, 2008 5.626 5.639 5.438 5.458 1,379,898 -0.10(-1.85%)
May 01, 2008 5.517 5.604 5.471 5.561 1,876,708 +0.05(+0.91%)
Apr 30, 2008 5.478 5.685 5.478 5.510 2,686,247 -0.15(-2.59%)
Apr 29, 2008 5.272 5.784 5.272 5.657 6,212,192 +0.63(+12.48%)
Apr 28, 2008 4.944 5.056 4.927 5.029 980,152 +0.03(+0.57%)
Apr 25, 2008 5.049 5.073 4.889 5.001 686,192 -0.04(-0.74%)
Apr 24, 2008 4.970 5.080 4.896 5.038 862,765 +0.08(+1.63%)
Apr 23, 2008 4.968 5.018 4.923 4.957 677,878 +0.01(+0.27%)
Apr 22, 2008 4.898 5.010 4.870 4.944 917,436 +0.03(+0.67%)
Apr 21, 2008 4.892 4.942 4.802 4.911 1,210,528 -0.01(-0.22%)
Apr 18, 2008 4.968 4.981 4.889 4.922 885,795 +0.05(+0.94%)
Apr 17, 2008 4.887 4.959 4.822 4.876 983,038 -0.02(-0.45%)
Apr 16, 2008 4.887 4.964 4.837 4.898 1,797,835 +0.06(+1.27%)
Apr 15, 2008 4.839 4.865 4.769 4.837 1,269,141 +0.03(+0.68%)
Apr 14, 2008 4.854 4.885 4.787 4.804 1,590,184 -0.06(-1.26%)
Apr 11, 2008 4.859 5.043 4.833 4.865 1,002,373 -0.17(-3.43%)
Apr 10, 2008 5.023 5.069 5.001 5.038 1,529,508 +0.02(+0.48%)
Apr 09, 2008 5.045 5.104 4.966 5.014 806,909 -0.03(-0.52%)
Apr 08, 2008 4.986 5.053 4.986 5.040 1,272,882 +0.02(+0.48%)
Apr 07, 2008 4.988 5.086 4.975 5.016 1,689,777 +0.05(+1.06%)
Apr 04, 2008 4.992 5.018 4.894 4.964 823,564 -0.01(-0.13%)
Apr 03, 2008 4.977 5.029 4.868 4.970 1,547,068 -0.04(-0.83%)
Apr 02, 2008 4.966 5.027 4.690 5.012 1,611,023 +0.06(+1.28%)
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.