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

Cognex Cp (NQ: CGNX )

43.79 +0.43 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2012 8.034 8.364 7.951 8.229 670,968 +0.18(+2.24%)
Oct 26, 2012 8.068 8.048 8.048 8.048 773,636 -0.02(-0.22%)
Oct 25, 2012 8.098 8.104 7.963 8.066 402,503 +0.07(+0.85%)
Oct 24, 2012 8.132 8.188 7.919 7.998 351,854 -0.07(-0.81%)
Oct 23, 2012 7.904 8.102 7.865 8.064 457,996 +0.02(+0.25%)
Oct 19, 2012 8.247 8.301 7.974 8.043 723,966 -0.30(-3.60%)
Oct 18, 2012 8.229 8.393 8.159 8.344 957,740 +0.12(+1.45%)
Oct 17, 2012 8.136 8.280 8.095 8.224 582,859 +0.08(+1.03%)
Oct 16, 2012 8.159 8.267 8.107 8.141 456,888 +0.02(+0.31%)
Oct 15, 2012 8.195 8.195 8.066 8.116 433,985 -0.04(-0.44%)
Oct 12, 2012 8.073 8.208 8.036 8.152 610,220 +0.09(+1.06%)
Oct 11, 2012 8.104 8.188 7.985 8.066 503,258 +0.06(+0.76%)
Oct 10, 2012 8.071 8.109 7.951 8.005 580,116 -0.07(-0.92%)
Oct 09, 2012 8.145 8.150 7.962 8.080 637,133 -0.07(-0.83%)
Oct 08, 2012 8.172 8.204 8.100 8.147 368,142 -0.05(-0.66%)
Oct 05, 2012 8.249 8.402 8.180 8.201 674,663 -0.00(-0.03%)
Oct 04, 2012 8.118 8.267 8.034 8.204 822,279 +0.15(+1.85%)
Oct 03, 2012 7.989 8.068 7.831 8.055 1,058,016 +0.08(+1.05%)
Oct 02, 2012 7.974 8.025 7.861 7.971 837,543 +0.05(+0.66%)
Oct 01, 2012 7.876 7.978 7.818 7.919 893,488 +0.12(+1.47%)
Sep 28, 2012 7.782 7.879 7.730 7.804 765,665 -0.03(-0.43%)
Sep 27, 2012 7.820 7.867 7.750 7.838 856,485 +0.05(+0.61%)
Sep 26, 2012 7.802 7.863 7.689 7.791 1,118,733 -0.04(-0.53%)
Sep 25, 2012 8.308 8.308 7.466 7.832 4,249,888 -0.73(-8.57%)
Sep 24, 2012 8.502 8.712 8.425 8.567 502,243 +0.00(+0.05%)
Sep 21, 2012 8.583 8.800 8.493 8.563 2,634,020 +0.10(+1.23%)
Sep 20, 2012 8.416 8.513 8.353 8.459 371,624 -0.01(-0.16%)
Sep 19, 2012 8.558 8.574 8.406 8.472 797,355 -0.07(-0.79%)
Sep 18, 2012 8.429 8.547 8.365 8.540 543,455 +0.08(+0.91%)
Sep 17, 2012 8.380 8.477 8.353 8.463 495,388 +0.04(+0.48%)
Sep 14, 2012 8.328 8.499 8.226 8.423 1,306,825 +0.12(+1.39%)
Sep 13, 2012 8.411 8.619 8.262 8.308 2,061,697 -0.16(-1.84%)
Sep 12, 2012 8.599 8.658 8.411 8.463 641,693 -0.11(-1.32%)
Sep 11, 2012 8.590 8.684 8.536 8.576 714,577 -0.02(-0.29%)
Sep 10, 2012 8.820 8.820 8.581 8.601 931,359 -0.15(-1.75%)
Sep 07, 2012 8.441 8.777 8.405 8.754 1,706,910 +0.37(+4.44%)
Sep 06, 2012 8.233 8.414 8.208 8.382 1,296,333 +0.23(+2.88%)
Sep 05, 2012 8.152 8.247 8.134 8.147 852,236 -0.07(-0.88%)
Sep 04, 2012 8.141 8.231 7.976 8.220 551,089 +0.07(+0.91%)
Aug 31, 2012 8.168 8.192 8.007 8.145 496,120 +0.08(+0.98%)
Aug 30, 2012 8.136 8.163 8.034 8.066 357,680 -0.14(-1.71%)
Aug 29, 2012 8.249 8.302 8.156 8.206 498,681 +0.01(+0.14%)
Aug 27, 2012 8.199 8.296 8.152 8.195 395,536 +0.01(+0.17%)
Aug 24, 2012 8.186 8.258 8.116 8.181 593,656 -0.05(-0.57%)
Aug 23, 2012 8.132 8.327 8.080 8.228 566,394 +0.07(+0.83%)
Aug 22, 2012 8.213 8.233 8.100 8.161 530,617 -0.07(-0.85%)
Aug 21, 2012 8.249 8.465 8.186 8.231 601,273 +0.00(+0.00%)
Aug 20, 2012 8.249 8.251 8.118 8.231 418,313 -0.02(-0.25%)
Aug 17, 2012 8.190 8.258 8.098 8.251 359,297 +0.05(+0.66%)
Aug 16, 2012 8.066 8.222 7.958 8.197 385,332 +0.13(+1.59%)
Aug 15, 2012 7.974 8.120 7.929 8.069 313,392 +0.04(+0.48%)
Aug 14, 2012 8.136 8.165 7.963 8.030 654,485 -0.07(-0.86%)
Aug 13, 2012 8.168 8.258 8.035 8.100 554,035 -0.06(-0.72%)
Aug 10, 2012 8.055 8.188 8.010 8.159 662,823 +0.10(+1.20%)
Aug 09, 2012 8.015 8.143 7.965 8.062 911,372 +0.00(+0.03%)
Aug 08, 2012 7.976 8.093 7.974 8.060 963,091 +0.06(+0.70%)
Aug 07, 2012 7.902 8.195 7.855 8.003 1,385,560 +0.14(+1.83%)
Aug 06, 2012 7.650 7.947 7.547 7.859 971,064 +0.22(+2.92%)
Aug 03, 2012 7.346 7.650 7.261 7.637 941,700 +0.41(+5.73%)
Aug 02, 2012 7.324 7.427 7.207 7.223 678,076 -0.17(-2.26%)
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.