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

Cognex Cp (NQ: CGNX )

47.24 +0.15 (+0.32%)
Streaming Delayed Price Updated: 1:53 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 31, 2013 10.46 10.58 10.42 10.46 593,609 -0.10(-0.90%)
May 30, 2013 10.34 10.57 10.32 10.55 456,875 +0.22(+2.12%)
May 29, 2013 10.34 10.49 10.31 10.33 417,863 -0.13(-1.25%)
May 28, 2013 10.44 10.50 10.19 10.46 783,486 +0.21(+2.07%)
May 24, 2013 10.11 10.26 9.992 10.25 0 +0.10(+0.96%)
May 23, 2013 10.18 10.20 10.09 10.15 0 -0.16(-1.53%)
May 22, 2013 10.56 10.59 10.24 10.31 0 -0.26(-2.47%)
May 21, 2013 10.69 10.79 10.54 10.57 0 -0.09(-0.83%)
May 20, 2013 10.47 10.70 10.44 10.66 0 +0.13(+1.26%)
May 17, 2013 10.33 10.53 10.30 10.53 0 +0.23(+2.26%)
May 16, 2013 10.20 10.53 10.20 10.30 1,030,347 +0.05(+0.50%)
May 15, 2013 10.23 10.29 10.18 10.25 0 -0.01(-0.07%)
May 13, 2013 10.24 10.35 10.24 10.25 0 -0.03(-0.34%)
May 10, 2013 10.17 10.34 10.17 10.29 0 +0.11(+1.05%)
May 09, 2013 9.862 10.24 9.841 10.18 0 +0.30(+3.04%)
May 08, 2013 9.899 9.922 9.776 9.880 0 -0.06(-0.56%)
May 07, 2013 9.843 9.941 9.764 9.936 0 +0.14(+1.45%)
May 06, 2013 9.713 9.813 9.680 9.794 0 +0.10(+1.08%)
May 03, 2013 9.557 9.948 9.417 9.689 0 +0.27(+2.89%)
May 02, 2013 9.026 9.450 8.984 9.417 0 +0.43(+4.82%)
May 01, 2013 9.173 9.266 8.977 8.984 1,444,606 -0.26(-2.77%)
Apr 30, 2013 9.077 9.311 8.914 9.240 0 +0.38(+4.34%)
Apr 29, 2013 8.782 8.886 8.782 8.856 669,313 +0.13(+1.44%)
Apr 26, 2013 8.796 8.845 8.726 8.730 726,967 -0.12(-1.37%)
Apr 25, 2013 8.882 8.931 8.821 8.852 881,840 +0.00(+0.05%)
Apr 24, 2013 8.847 8.875 8.805 8.847 638,791 -0.01(-0.08%)
Apr 23, 2013 8.821 8.926 8.728 8.854 523,642 +0.13(+1.44%)
Apr 22, 2013 8.756 8.777 8.582 8.728 647,474 -0.05(-0.61%)
Apr 19, 2013 8.737 8.798 8.663 8.782 1,308,168 +0.05(+0.61%)
Apr 18, 2013 8.810 8.845 8.686 8.728 656,668 -0.04(-0.50%)
Apr 17, 2013 8.800 8.854 8.719 8.772 759,809 -0.13(-1.44%)
Apr 16, 2013 8.919 8.973 8.845 8.900 834,708 +0.05(+0.58%)
Apr 15, 2013 9.119 9.231 8.730 8.849 1,150,136 -0.36(-3.94%)
Apr 12, 2013 9.152 9.298 9.117 9.212 409,885 -0.01(-0.10%)
Apr 11, 2013 9.284 9.345 9.205 9.222 839,172 -0.10(-1.02%)
Apr 10, 2013 9.243 9.378 9.241 9.317 1,354,527 +0.08(+0.88%)
Apr 09, 2013 9.310 9.331 9.224 9.236 544,372 -0.07(-0.80%)
Apr 08, 2013 9.315 9.376 9.212 9.310 347,182 +0.04(+0.45%)
Apr 05, 2013 9.238 9.503 9.222 9.268 493,773 -0.15(-1.61%)
Apr 04, 2013 9.366 9.431 9.229 9.419 488,875 +0.05(+0.55%)
Apr 03, 2013 9.538 9.575 9.359 9.368 381,532 -0.17(-1.83%)
Apr 02, 2013 9.610 9.652 9.499 9.543 565,931 -0.03(-0.29%)
Apr 01, 2013 9.785 9.787 9.443 9.571 743,637 -0.24(-2.44%)
Mar 28, 2013 9.708 9.873 9.624 9.810 689,734 +0.12(+1.25%)
Mar 27, 2013 9.571 9.707 9.466 9.689 262,852 +0.02(+0.24%)
Mar 26, 2013 9.617 9.678 9.557 9.666 276,579 +0.12(+1.29%)
Mar 25, 2013 9.564 9.703 9.501 9.543 326,147 -0.01(-0.15%)
Mar 22, 2013 9.517 9.606 9.505 9.557 519,105 +0.05(+0.54%)
Mar 21, 2013 9.594 9.741 9.440 9.506 870,055 -0.19(-1.99%)
Mar 20, 2013 9.634 9.715 9.559 9.699 589,149 +0.16(+1.66%)
Mar 19, 2013 9.571 9.657 9.433 9.540 396,918 +0.02(+0.17%)
Mar 18, 2013 9.443 9.650 9.443 9.524 386,074 -0.07(-0.70%)
Mar 15, 2013 9.685 9.708 9.575 9.592 725,806 -0.09(-0.91%)
Mar 14, 2013 9.715 9.738 9.664 9.680 435,981 -0.01(-0.10%)
Mar 13, 2013 9.585 9.724 9.571 9.689 237,537 +0.13(+1.34%)
Mar 12, 2013 9.617 9.652 9.504 9.561 341,485 -0.10(-0.99%)
Mar 11, 2013 9.673 9.685 9.606 9.657 328,226 -0.07(-0.72%)
Mar 08, 2013 9.778 9.813 9.661 9.727 491,195 -0.02(-0.19%)
Mar 07, 2013 9.678 9.745 9.643 9.745 198,212 +0.05(+0.55%)
Mar 06, 2013 9.685 9.741 9.620 9.692 190,512 +0.03(+0.26%)
Mar 05, 2013 9.592 9.738 9.592 9.666 366,796 +0.12(+1.29%)
Mar 04, 2013 9.617 9.682 9.446 9.543 431,208 -0.13(-1.35%)
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.