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

Cognex Cp (NQ: CGNX )

47.50 UNCHANGED
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 (%)
Aug 31, 2011 7.865 7.865 7.077 7.128 3,513,056 -0.82(-10.26%)
Aug 30, 2011 7.776 8.096 7.710 7.943 2,977,164 +0.09(+1.13%)
Aug 29, 2011 7.592 7.910 7.514 7.854 1,420,244 +0.35(+4.65%)
Aug 26, 2011 7.128 7.543 7.001 7.505 861,794 +0.31(+4.29%)
Aug 25, 2011 7.383 7.399 7.172 7.197 1,356,432 -0.11(-1.55%)
Aug 24, 2011 7.101 7.339 7.025 7.310 1,236,449 +0.17(+2.43%)
Aug 23, 2011 6.677 7.157 6.650 7.137 2,125,618 +0.51(+7.64%)
Aug 22, 2011 6.865 6.865 6.619 6.630 2,252,842 -0.04(-0.53%)
Aug 19, 2011 6.488 6.819 6.470 6.665 1,586,476 +0.03(+0.47%)
Aug 18, 2011 6.992 6.992 6.592 6.634 1,430,780 -0.64(-8.77%)
Aug 17, 2011 7.359 7.434 7.203 7.272 845,623 -0.06(-0.88%)
Aug 16, 2011 7.241 7.434 7.123 7.336 1,677,176 +0.01(+0.09%)
Aug 15, 2011 7.194 7.332 7.072 7.330 690,084 +0.21(+2.90%)
Aug 12, 2011 6.979 7.174 6.788 7.123 1,184,888 +0.20(+2.92%)
Aug 11, 2011 6.550 7.045 6.521 6.921 1,459,176 +0.42(+6.53%)
Aug 10, 2011 6.821 6.917 6.483 6.497 1,739,094 -0.57(-8.11%)
Aug 09, 2011 6.917 7.097 6.428 7.070 2,158,181 +0.43(+6.49%)
Aug 08, 2011 6.999 7.239 6.597 6.639 2,767,706 -0.62(-8.54%)
Aug 05, 2011 7.552 7.561 7.112 7.259 1,661,410 -0.22(-2.88%)
Aug 04, 2011 7.881 7.909 7.474 7.474 1,836,640 -0.50(-6.32%)
Aug 03, 2011 7.921 8.099 7.815 7.979 1,949,916 +0.06(+0.73%)
Aug 02, 2011 7.776 8.330 7.641 7.921 5,935,033 +0.60(+8.16%)
Aug 01, 2011 7.701 7.765 7.230 7.323 1,797,964 -0.22(-2.92%)
Jul 29, 2011 7.490 7.648 7.379 7.543 893,417 -0.01(-0.12%)
Jul 28, 2011 7.532 7.654 7.532 7.552 705,567 +0.03(+0.38%)
Jul 27, 2011 7.859 7.863 7.503 7.523 1,437,689 -0.41(-5.21%)
Jul 26, 2011 8.032 8.119 7.919 7.936 582,025 -0.12(-1.46%)
Jul 25, 2011 7.983 8.132 7.890 8.054 488,750 -0.05(-0.60%)
Jul 22, 2011 8.105 8.143 8.056 8.103 716,913 -0.05(-0.60%)
Jul 21, 2011 8.065 8.199 7.956 8.152 1,364,430 +0.11(+1.38%)
Jul 20, 2011 8.074 8.094 7.883 8.041 1,055,355 -0.05(-0.60%)
Jul 19, 2011 7.839 8.090 7.750 8.090 1,202,630 +0.34(+4.36%)
Jul 18, 2011 7.719 7.772 7.676 7.752 838,070 -0.03(-0.37%)
Jul 15, 2011 7.716 7.799 7.703 7.781 1,087,658 +0.08(+0.98%)
Jul 14, 2011 7.776 7.812 7.636 7.705 1,081,856 -0.06(-0.77%)
Jul 13, 2011 7.656 7.848 7.525 7.765 660,208 +0.16(+2.16%)
Jul 12, 2011 7.839 7.883 7.568 7.601 1,258,008 -0.28(-3.55%)
Jul 11, 2011 7.956 8.021 7.841 7.881 581,448 -0.20(-2.53%)
Jul 08, 2011 7.990 8.103 7.925 8.085 741,789 -0.06(-0.68%)
Jul 07, 2011 8.065 8.150 8.023 8.141 799,129 +0.14(+1.69%)
Jul 06, 2011 7.974 8.016 7.905 8.005 525,175 +0.03(+0.33%)
Jul 05, 2011 8.045 8.050 7.887 7.979 690,044 -0.02(-0.22%)
Jul 01, 2011 7.916 8.032 7.774 7.996 927,668 +0.12(+1.58%)
Jun 30, 2011 7.710 7.881 7.708 7.872 842,873 +0.17(+2.16%)
Jun 29, 2011 7.688 7.710 7.621 7.705 569,161 +0.02(+0.23%)
Jun 28, 2011 7.503 7.688 7.452 7.688 652,858 +0.20(+2.67%)
Jun 27, 2011 7.405 7.545 7.368 7.488 906,424 +0.00(+0.03%)
Jun 24, 2011 7.452 7.743 7.374 7.485 2,579,636 +0.04(+0.48%)
Jun 23, 2011 7.316 7.461 7.179 7.450 1,217,551 +0.03(+0.42%)
Jun 22, 2011 7.585 7.645 7.412 7.419 1,083,157 -0.23(-2.99%)
Jun 21, 2011 7.383 7.665 7.339 7.648 1,669,565 +0.32(+4.33%)
Jun 20, 2011 7.310 7.376 7.248 7.330 1,148,850 +0.01(+0.12%)
Jun 17, 2011 7.428 7.470 7.305 7.321 1,860,984 -0.05(-0.72%)
Jun 16, 2011 7.296 7.432 7.281 7.374 1,009,857 +0.08(+1.10%)
Jun 15, 2011 7.410 7.479 7.270 7.294 1,276,988 -0.20(-2.73%)
Jun 14, 2011 7.443 7.539 7.350 7.499 993,177 +0.16(+2.12%)
Jun 13, 2011 7.385 7.434 7.301 7.343 1,232,448 -0.04(-0.51%)
Jun 10, 2011 7.354 7.479 7.328 7.381 1,190,825 -0.04(-0.51%)
Jun 09, 2011 7.421 7.472 7.296 7.419 702,295 +0.04(+0.51%)
Jun 08, 2011 7.396 7.474 7.245 7.381 1,055,769 -0.06(-0.75%)
Jun 07, 2011 7.583 7.632 7.434 7.436 834,587 -0.11(-1.41%)
Jun 06, 2011 7.663 7.730 7.521 7.543 1,424,614 -0.07(-0.96%)
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.