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

Cognex Cp (NQ: CGNX )

47.25 +0.16 (+0.33%)
Streaming Delayed Price Updated: 3:20 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 28, 2004 7.139 7.235 7.019 7.208 1,419,105 +0.04(+0.61%)
May 27, 2004 7.112 7.206 7.051 7.165 1,146,552 +0.03(+0.37%)
May 26, 2004 7.093 7.139 7.029 7.139 1,422,770 +0.09(+1.27%)
May 25, 2004 7.003 7.104 6.973 7.049 1,143,804 +0.01(+0.09%)
May 24, 2004 7.062 7.062 6.942 7.043 681,152 +0.03(+0.40%)
May 21, 2004 6.992 7.073 6.942 7.014 909,271 +0.05(+0.72%)
May 20, 2004 6.933 7.003 6.907 6.964 958,285 +0.04(+0.63%)
May 19, 2004 6.800 7.014 6.792 6.920 1,524,003 +0.17(+2.46%)
May 18, 2004 6.615 6.789 6.569 6.754 791,089 +0.15(+2.28%)
May 17, 2004 6.706 6.761 6.604 6.604 1,184,114 -0.21(-3.04%)
May 14, 2004 7.064 7.067 6.792 6.811 701,765 -0.22(-3.14%)
May 13, 2004 6.984 7.095 6.822 7.032 1,376,962 +0.07(+0.97%)
May 12, 2004 6.966 7.012 6.693 6.964 1,190,069 -0.04(-0.56%)
May 11, 2004 6.781 7.003 6.752 7.003 645,880 +0.17(+2.49%)
May 10, 2004 6.874 6.905 6.604 6.833 1,363,220 -0.06(-0.86%)
May 07, 2004 7.067 7.267 6.879 6.892 1,132,810 -0.20(-2.86%)
May 06, 2004 7.047 7.139 6.923 7.095 1,233,586 +0.02(+0.34%)
May 05, 2004 7.040 7.228 7.040 7.071 1,541,868 +0.01(+0.09%)
May 04, 2004 6.986 7.200 6.953 7.064 1,445,673 +0.06(+0.81%)
May 03, 2004 7.027 7.117 6.898 7.008 3,116,718 +0.05(+0.75%)
Apr 30, 2004 7.307 7.311 6.883 6.955 1,781,440 -0.31(-4.30%)
Apr 29, 2004 7.226 7.433 7.193 7.267 2,717,738 +0.01(+0.12%)
Apr 28, 2004 7.412 7.422 7.211 7.259 1,214,347 -0.16(-2.09%)
Apr 27, 2004 7.422 7.547 7.326 7.414 1,832,285 -0.03(-0.35%)
Apr 26, 2004 7.573 7.667 7.401 7.440 1,218,928 -0.22(-2.93%)
Apr 23, 2004 7.750 7.750 7.591 7.665 765,895 +0.03(+0.34%)
Apr 22, 2004 7.335 7.682 7.302 7.639 2,126,367 +0.30(+4.07%)
Apr 21, 2004 7.412 7.431 6.966 7.339 3,050,298 +0.20(+2.81%)
Apr 20, 2004 7.313 7.525 7.139 7.139 1,475,906 -0.18(-2.42%)
Apr 19, 2004 7.383 7.402 7.189 7.315 1,436,054 -0.07(-0.98%)
Apr 16, 2004 7.501 7.538 7.300 7.387 1,141,056 -0.11(-1.46%)
Apr 15, 2004 7.558 7.558 7.327 7.497 1,641,270 -0.07(-0.98%)
Apr 14, 2004 7.481 7.627 7.422 7.571 1,600,501 +0.04(+0.55%)
Apr 13, 2004 7.625 7.724 7.464 7.529 1,144,720 -0.14(-1.77%)
Apr 12, 2004 7.796 7.835 7.597 7.665 1,136,017 -0.12(-1.54%)
Apr 08, 2004 7.665 7.828 7.619 7.785 2,462,134 +0.20(+2.59%)
Apr 07, 2004 7.521 7.643 7.433 7.588 1,438,802 +0.09(+1.13%)
Apr 06, 2004 7.575 7.597 7.455 7.503 809,870 -0.11(-1.43%)
Apr 05, 2004 7.575 7.636 7.407 7.612 1,117,694 -0.00(-0.06%)
Apr 02, 2004 7.446 7.617 7.407 7.617 2,322,422 +0.25(+3.41%)
Apr 01, 2004 7.259 7.444 7.208 7.366 927,594 +0.11(+1.47%)
Mar 31, 2004 7.291 7.307 7.165 7.259 803,915 -0.00(-0.06%)
Mar 30, 2004 7.193 7.272 7.117 7.263 1,059,519 +0.04(+0.51%)
Mar 29, 2004 7.108 7.272 7.084 7.226 1,350,394 +0.15(+2.16%)
Mar 26, 2004 6.746 7.115 6.680 7.073 2,288,983 +0.36(+5.33%)
Mar 25, 2004 6.549 6.737 6.527 6.715 1,917,945 +0.22(+3.39%)
Mar 24, 2004 6.604 6.702 6.495 6.495 999,970 -0.14(-2.07%)
Mar 23, 2004 6.549 6.785 6.549 6.632 647,713 +0.10(+1.57%)
Mar 22, 2004 6.669 6.713 6.418 6.530 1,371,924 -0.17(-2.54%)
Mar 19, 2004 6.864 6.898 6.658 6.700 851,096 -0.11(-1.63%)
Mar 18, 2004 6.907 7.001 6.726 6.811 693,978 -0.11(-1.61%)
Mar 17, 2004 6.785 6.944 6.757 6.923 1,337,568 +0.21(+3.12%)
Mar 16, 2004 6.866 6.927 6.573 6.713 1,547,365 -0.08(-1.19%)
Mar 15, 2004 7.219 7.219 6.698 6.794 1,338,942 -0.38(-5.30%)
Mar 12, 2004 6.794 7.285 6.748 7.174 1,552,862 +0.42(+6.24%)
Mar 11, 2004 7.128 7.187 6.730 6.752 2,295,854 -0.41(-5.67%)
Mar 10, 2004 7.228 7.241 7.130 7.158 1,261,528 -0.05(-0.64%)
Mar 09, 2004 7.383 7.383 7.204 7.204 1,396,201 -0.13(-1.79%)
Mar 08, 2004 7.505 7.608 7.291 7.335 2,294,480 -0.24(-3.23%)
Mar 05, 2004 7.425 7.584 7.412 7.580 990,808 +0.06(+0.84%)
Mar 04, 2004 7.396 7.516 7.357 7.516 1,047,151 +0.13(+1.74%)
Mar 03, 2004 7.449 7.455 7.285 7.387 1,270,690 -0.04(-0.50%)
Mar 02, 2004 7.294 7.540 7.272 7.425 1,518,965 +0.05(+0.74%)
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.