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

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2007 4.783 4.812 4.733 4.764 1,562,906 -0.03(-0.68%)
Jan 30, 2007 4.729 4.838 4.692 4.797 1,786,761 +0.07(+1.43%)
Jan 29, 2007 4.797 4.797 4.670 4.729 2,354,343 -0.08(-1.68%)
Jan 26, 2007 4.851 4.906 4.775 4.810 1,757,070 -0.03(-0.54%)
Jan 25, 2007 4.903 4.947 4.821 4.836 2,781,229 -0.04(-0.85%)
Jan 24, 2007 5.008 5.266 4.803 4.877 6,573,690 -0.27(-5.22%)
Jan 23, 2007 5.067 5.207 5.032 5.146 1,321,335 +0.02(+0.38%)
Jan 22, 2007 5.098 5.165 5.058 5.126 910,976 -0.01(-0.13%)
Jan 19, 2007 5.109 5.163 5.089 5.133 1,886,705 +0.02(+0.47%)
Jan 18, 2007 5.220 5.251 5.052 5.109 2,319,010 -0.18(-3.35%)
Jan 17, 2007 5.211 5.384 5.211 5.286 1,399,821 +0.03(+0.58%)
Jan 16, 2007 5.364 5.425 5.231 5.255 1,129,063 -0.08(-1.55%)
Jan 12, 2007 5.281 5.364 5.262 5.338 658,192 +0.04(+0.82%)
Jan 11, 2007 5.244 5.369 5.244 5.294 728,368 +0.05(+0.92%)
Jan 10, 2007 5.150 5.279 5.148 5.246 844,028 +0.05(+0.97%)
Jan 09, 2007 5.244 5.272 5.157 5.196 1,142,969 -0.06(-1.08%)
Jan 08, 2007 5.185 5.277 5.150 5.253 1,027,982 +0.07(+1.31%)
Jan 05, 2007 5.299 5.334 5.165 5.185 960,481 -0.15(-2.78%)
Jan 04, 2007 5.262 5.349 5.203 5.334 696,351 +0.05(+0.99%)
Jan 03, 2007 5.227 5.316 5.199 5.281 1,000,266 +0.08(+1.55%)
Dec 29, 2006 5.288 5.329 5.179 5.200 891,706 -0.09(-1.65%)
Dec 28, 2006 5.292 5.347 5.253 5.288 767,467 -0.02(-0.37%)
Dec 27, 2006 5.192 5.310 5.187 5.307 996,304 +0.13(+2.53%)
Dec 26, 2006 5.091 5.203 5.091 5.176 966,692 +0.07(+1.37%)
Dec 22, 2006 5.104 5.126 5.043 5.107 681,300 +0.01(+0.21%)
Dec 21, 2006 5.080 5.157 5.065 5.096 756,607 +0.01(+0.21%)
Dec 20, 2006 5.048 5.174 5.013 5.085 883,507 +0.06(+1.26%)
Dec 19, 2006 5.043 5.052 4.954 5.021 1,314,634 -0.04(-0.73%)
Dec 18, 2006 5.096 5.137 5.056 5.058 1,037,299 -0.03(-0.60%)
Dec 15, 2006 5.083 5.176 5.056 5.089 2,090,062 -0.02(-0.34%)
Dec 14, 2006 5.098 5.155 5.074 5.107 1,200,060 +0.03(+0.56%)
Dec 13, 2006 5.115 5.163 5.043 5.078 1,078,198 -0.01(-0.17%)
Dec 12, 2006 5.124 5.141 5.039 5.087 544,813 -0.02(-0.47%)
Dec 11, 2006 5.157 5.189 5.085 5.111 923,631 -0.03(-0.55%)
Dec 08, 2006 5.102 5.207 5.076 5.139 806,927 +0.01(+0.26%)
Dec 07, 2006 5.242 5.244 5.091 5.126 1,079,585 -0.10(-2.00%)
Dec 06, 2006 5.257 5.299 5.220 5.231 870,732 -0.05(-0.91%)
Dec 05, 2006 5.290 5.325 5.200 5.279 744,775 -0.02(-0.37%)
Dec 04, 2006 5.196 5.338 5.196 5.299 1,283,611 +0.09(+1.76%)
Dec 01, 2006 5.340 5.340 5.144 5.207 1,467,359 -0.13(-2.45%)
Nov 30, 2006 5.401 5.408 5.318 5.338 1,559,631 -0.06(-1.13%)
Nov 29, 2006 5.390 5.469 5.329 5.399 990,822 +0.06(+1.15%)
Nov 28, 2006 5.329 5.377 5.281 5.338 913,632 -0.02(-0.29%)
Nov 27, 2006 5.497 5.545 5.344 5.353 1,522,874 -0.15(-2.70%)
Nov 24, 2006 5.475 5.521 5.458 5.502 295,207 -0.03(-0.55%)
Nov 22, 2006 5.508 5.561 5.478 5.532 297,594 +0.05(+0.84%)
Nov 21, 2006 5.475 5.530 5.425 5.486 652,846 +0.03(+0.48%)
Nov 20, 2006 5.449 5.467 5.414 5.460 1,287,129 +0.00(+0.08%)
Nov 17, 2006 5.539 5.539 5.438 5.456 1,079,210 -0.09(-1.69%)
Nov 16, 2006 5.558 5.606 5.484 5.550 883,315 +0.00(+0.00%)
Nov 15, 2006 5.454 5.598 5.419 5.550 1,139,177 +0.12(+2.17%)
Nov 14, 2006 5.262 5.447 5.209 5.432 1,278,829 +0.14(+2.56%)
Nov 13, 2006 5.222 5.338 5.209 5.296 867,705 +0.07(+1.34%)
Nov 10, 2006 5.150 5.227 5.109 5.227 678,149 +0.09(+1.79%)
Nov 09, 2006 5.200 5.207 5.089 5.135 808,246 -0.04(-0.72%)
Nov 08, 2006 5.089 5.227 5.063 5.172 937,391 +0.05(+0.94%)
Nov 07, 2006 5.045 5.168 5.028 5.124 2,247,468 +0.06(+1.25%)
Nov 06, 2006 5.043 5.117 5.015 5.061 948,311 +0.05(+1.05%)
Nov 03, 2006 4.928 5.028 4.928 5.008 1,478,196 +0.10(+2.05%)
Nov 02, 2006 4.930 4.995 4.873 4.908 1,102,423 -0.05(-1.01%)
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.