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

Cognex Cp (NQ: CGNX )

40.61 +0.82 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2008 4.793 4.966 4.787 4.948 1,930,675 +0.17(+3.66%)
Mar 31, 2008 4.662 4.898 4.647 4.774 1,111,959 +0.13(+2.78%)
Mar 28, 2008 4.658 4.710 4.610 4.645 1,194,298 +0.00(+0.05%)
Mar 27, 2008 4.690 4.776 4.620 4.642 1,020,062 -0.03(-0.70%)
Mar 26, 2008 4.771 4.826 4.658 4.675 1,263,855 -0.12(-2.42%)
Mar 25, 2008 4.767 4.817 4.697 4.791 869,140 +0.04(+0.92%)
Mar 24, 2008 4.625 4.846 4.616 4.747 1,773,182 +0.13(+2.84%)
Mar 21, 2008 4.454 4.616 4.386 4.616 4,372,265 +0.00(+0.00%)
Mar 20, 2008 4.454 4.616 4.386 4.616 4,372,265 +0.21(+4.76%)
Mar 19, 2008 4.546 4.566 4.406 4.406 1,331,642 -0.10(-2.23%)
Mar 18, 2008 4.428 4.540 4.349 4.507 1,790,532 +0.17(+3.99%)
Mar 17, 2008 4.290 4.443 4.238 4.334 2,418,856 -0.09(-2.12%)
Mar 14, 2008 4.485 4.527 4.358 4.428 2,033,882 -0.03(-0.74%)
Mar 13, 2008 4.327 4.485 4.288 4.461 1,788,598 +0.12(+2.67%)
Mar 12, 2008 4.343 4.474 4.341 4.345 2,615,656 +0.01(+0.30%)
Mar 11, 2008 4.330 4.371 4.251 4.332 2,360,956 +0.11(+2.54%)
Mar 10, 2008 4.336 4.336 4.201 4.225 1,933,172 -0.09(-2.03%)
Mar 07, 2008 4.218 4.373 4.218 4.312 2,016,106 +0.04(+0.92%)
Mar 06, 2008 4.214 4.336 4.214 4.273 1,381,485 +0.05(+1.09%)
Mar 05, 2008 4.303 4.334 4.218 4.227 1,317,132 -0.05(-1.13%)
Mar 04, 2008 4.205 4.306 4.188 4.275 1,679,442 +0.02(+0.41%)
Mar 03, 2008 4.238 4.323 4.166 4.257 1,494,029 +0.03(+0.72%)
Feb 29, 2008 4.253 4.332 4.220 4.227 1,629,023 -0.08(-1.88%)
Feb 28, 2008 4.306 4.360 4.247 4.308 1,710,713 -0.04(-0.96%)
Feb 27, 2008 4.194 4.360 4.194 4.349 2,357,769 +0.10(+2.47%)
Feb 26, 2008 4.260 4.367 4.242 4.244 2,106,279 -0.03(-0.82%)
Feb 25, 2008 4.115 4.297 4.098 4.279 1,737,644 +0.16(+3.82%)
Feb 22, 2008 4.139 4.166 4.059 4.122 1,624,958 -0.00(-0.05%)
Feb 21, 2008 4.183 4.266 4.113 4.124 2,297,911 -0.04(-0.89%)
Feb 20, 2008 4.054 4.203 4.045 4.161 2,299,173 +0.07(+1.76%)
Feb 19, 2008 4.249 4.310 4.056 4.089 3,234,925 -0.16(-3.76%)
Feb 18, 2008 3.851 4.386 3.757 4.249 13,473,482 +0.00(+0.00%)
Feb 15, 2008 3.851 4.386 3.757 4.249 13,473,482 +0.88(+26.25%)
Feb 14, 2008 3.531 3.531 3.348 3.365 1,240,326 -0.12(-3.57%)
Feb 13, 2008 3.378 3.499 3.302 3.490 1,413,675 +0.15(+4.52%)
Feb 12, 2008 3.260 3.374 3.238 3.339 1,423,041 +0.10(+3.18%)
Feb 11, 2008 3.293 3.330 3.208 3.236 1,522,127 -0.05(-1.46%)
Feb 08, 2008 3.350 3.352 3.252 3.284 1,532,494 -0.08(-2.40%)
Feb 07, 2008 3.402 3.451 3.326 3.365 798,906 -0.05(-1.47%)
Feb 06, 2008 3.459 3.521 3.411 3.416 713,498 -0.01(-0.32%)
Feb 05, 2008 3.462 3.505 3.424 3.427 1,074,413 -0.11(-3.21%)
Feb 04, 2008 3.536 3.588 3.486 3.540 1,349,729 +0.00(+0.06%)
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.