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

Cognex Corp (NQ: CGNX )

39.74 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2011 7.879 8.264 7.789 8.264 1,967,028 +0.74(+9.84%)
Nov 29, 2011 7.475 7.582 7.388 7.524 508,052 +0.03(+0.46%)
Nov 28, 2011 7.422 7.531 7.309 7.489 688,776 +0.36(+5.03%)
Nov 25, 2011 7.167 7.260 7.014 7.130 364,692 -0.08(-1.16%)
Nov 23, 2011 7.431 7.431 7.170 7.214 950,766 -0.29(-3.86%)
Nov 22, 2011 7.653 7.707 7.466 7.503 464,415 -0.14(-1.88%)
Nov 21, 2011 7.707 7.718 7.526 7.646 623,520 -0.22(-2.80%)
Nov 18, 2011 7.811 7.908 7.758 7.866 512,346 +0.06(+0.71%)
Nov 17, 2011 7.998 8.028 7.751 7.811 695,692 -0.21(-2.60%)
Nov 16, 2011 8.218 8.265 8.005 8.019 782,439 -0.34(-4.04%)
Nov 15, 2011 7.959 8.429 7.959 8.357 1,388,188 +0.36(+4.46%)
Nov 14, 2011 8.232 8.244 7.924 8.001 774,866 -0.20(-2.40%)
Nov 11, 2011 8.075 8.207 8.052 8.197 710,344 +0.26(+3.24%)
Nov 10, 2011 8.017 8.068 7.864 7.941 713,549 +0.09(+1.09%)
Nov 09, 2011 8.008 8.054 7.795 7.855 1,015,305 -0.42(-5.12%)
Nov 08, 2011 8.103 8.304 7.978 8.278 602,915 +0.21(+2.64%)
Nov 07, 2011 8.096 8.142 7.822 8.066 585,218 -0.07(-0.88%)
Nov 04, 2011 8.001 8.163 7.968 8.137 517,266 +0.01(+0.09%)
Nov 03, 2011 7.922 8.153 7.600 8.130 1,254,016 +0.35(+4.55%)
Nov 02, 2011 7.415 7.927 7.241 7.776 1,793,576 +0.16(+2.07%)
Nov 01, 2011 7.484 7.755 7.436 7.619 1,774,565 -0.23(-2.89%)
Oct 31, 2011 7.788 8.010 7.769 7.846 904,360 -0.14(-1.80%)
Oct 28, 2011 8.035 8.163 7.954 7.989 796,767 -0.04(-0.52%)
Oct 27, 2011 7.834 8.103 7.747 8.031 1,666,894 +0.47(+6.18%)
Oct 26, 2011 7.619 7.621 7.408 7.563 1,111,114 +0.06(+0.83%)
Oct 25, 2011 7.672 7.711 7.473 7.501 844,931 -0.28(-3.57%)
Oct 24, 2011 7.496 7.816 7.496 7.778 926,520 +0.29(+3.86%)
Oct 21, 2011 7.422 7.568 7.392 7.489 1,020,152 +0.22(+2.96%)
Oct 20, 2011 7.299 7.299 7.054 7.274 609,546 -0.03(-0.48%)
Oct 19, 2011 7.364 7.443 7.262 7.309 1,125,175 -0.07(-0.94%)
Oct 18, 2011 7.107 7.408 6.982 7.378 907,617 +0.28(+3.95%)
Oct 17, 2011 7.322 7.373 7.058 7.098 945,090 -0.28(-3.80%)
Oct 14, 2011 7.253 7.408 7.153 7.378 754,936 +0.20(+2.74%)
Oct 13, 2011 7.119 7.239 6.977 7.181 754,417 +0.03(+0.36%)
Oct 12, 2011 6.887 7.232 6.887 7.156 1,003,063 +0.34(+4.92%)
Oct 11, 2011 6.806 6.846 6.723 6.820 815,847 -0.04(-0.54%)
Oct 10, 2011 6.633 6.876 6.524 6.857 853,181 +0.24(+3.64%)
Oct 07, 2011 6.841 6.857 6.586 6.616 1,882,625 -0.24(-3.51%)
Oct 06, 2011 6.699 6.880 6.596 6.857 1,164,738 +0.13(+1.93%)
Oct 05, 2011 6.369 6.744 6.313 6.727 2,152,083 +0.37(+5.75%)
Oct 04, 2011 5.785 6.392 5.767 6.362 1,572,402 +0.51(+8.79%)
Oct 03, 2011 6.165 6.327 5.841 5.848 1,495,483 -0.43(-6.79%)
Sep 30, 2011 6.450 6.505 6.264 6.274 1,396,080 -0.28(-4.24%)
Sep 29, 2011 6.533 6.644 6.255 6.551 850,235 +0.17(+2.72%)
Sep 28, 2011 6.825 6.920 6.371 6.378 1,225,390 -0.45(-6.55%)
Sep 27, 2011 6.767 6.991 6.627 6.825 1,184,967 +0.22(+3.37%)
Sep 26, 2011 6.445 6.619 6.304 6.602 1,370,292 +0.20(+3.18%)
Sep 23, 2011 6.116 6.494 6.058 6.399 1,506,416 +0.27(+4.38%)
Sep 22, 2011 6.214 6.274 6.024 6.130 2,289,658 -0.34(-5.19%)
Sep 21, 2011 6.693 6.813 6.445 6.466 1,035,560 -0.21(-3.16%)
Sep 20, 2011 6.785 6.864 6.672 6.677 1,288,962 -0.13(-1.87%)
Sep 19, 2011 6.836 6.880 6.665 6.804 1,234,880 -0.18(-2.52%)
Sep 16, 2011 6.917 7.010 6.755 6.980 1,804,604 +0.13(+1.93%)
Sep 15, 2011 6.936 6.936 6.672 6.848 1,278,659 -0.00(-0.07%)
Sep 14, 2011 6.732 7.012 6.531 6.852 2,502,184 +0.20(+2.99%)
Sep 13, 2011 6.565 6.686 6.473 6.653 1,311,484 +0.06(+0.84%)
Sep 12, 2011 6.443 6.602 6.399 6.598 1,491,457 +0.06(+0.85%)
Sep 09, 2011 6.767 6.856 6.445 6.542 1,980,771 -0.29(-4.30%)
Sep 08, 2011 6.959 7.140 6.820 6.836 1,931,704 -0.20(-2.89%)
Sep 07, 2011 6.943 7.063 6.852 7.040 1,120,596 +0.21(+3.05%)
Sep 06, 2011 6.605 6.843 6.491 6.832 2,026,187 -0.03(-0.37%)
Sep 02, 2011 7.045 7.165 6.808 6.857 1,553,470 -0.34(-4.79%)
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.