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

Cognex Cp (NQ: CGNX )

47.59 +0.09 (+0.20%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
Feb 28, 2007 4.822 4.925 4.742 4.787 1,057,018 -0.04(-0.81%)
Feb 27, 2007 4.971 5.019 4.816 4.827 1,292,311 -0.22(-4.37%)
Feb 26, 2007 5.078 5.100 4.984 5.047 1,038,878 -0.01(-0.17%)
Feb 23, 2007 5.034 5.082 4.984 5.056 735,740 +0.01(+0.17%)
Feb 22, 2007 4.999 5.054 4.975 5.047 743,656 +0.05(+0.96%)
Feb 21, 2007 4.988 5.025 4.960 4.999 478,954 -0.00(-0.09%)
Feb 20, 2007 4.855 5.039 4.835 5.004 1,174,751 +0.12(+2.41%)
Feb 16, 2007 4.881 4.912 4.809 4.886 2,165,725 +0.00(+0.09%)
Feb 15, 2007 4.932 4.958 4.853 4.881 1,746,896 -0.04(-0.80%)
Feb 14, 2007 4.977 5.043 4.908 4.921 1,949,016 -0.05(-0.97%)
Feb 13, 2007 4.899 4.969 4.866 4.969 1,278,509 +0.08(+1.65%)
Feb 12, 2007 4.853 4.923 4.835 4.888 672,545 +0.02(+0.45%)
Feb 09, 2007 4.890 4.966 4.829 4.866 1,137,968 -0.03(-0.67%)
Feb 08, 2007 4.905 4.942 4.859 4.899 594,471 -0.03(-0.66%)
Feb 07, 2007 4.892 4.934 4.818 4.932 759,345 +0.06(+1.16%)
Feb 06, 2007 4.840 4.899 4.838 4.875 904,114 +0.04(+0.81%)
Feb 05, 2007 4.838 4.873 4.781 4.835 1,492,639 -0.02(-0.36%)
Feb 02, 2007 4.901 4.912 4.835 4.853 1,033,029 -0.03(-0.58%)
Feb 01, 2007 4.779 4.886 4.753 4.881 1,225,313 +0.12(+2.47%)
Jan 31, 2007 4.783 4.811 4.733 4.763 1,563,008 -0.03(-0.68%)
Jan 30, 2007 4.729 4.838 4.691 4.796 1,786,877 +0.07(+1.43%)
Jan 29, 2007 4.796 4.796 4.670 4.729 2,354,496 -0.08(-1.68%)
Jan 26, 2007 4.851 4.905 4.774 4.809 1,757,185 -0.03(-0.54%)
Jan 25, 2007 4.903 4.947 4.820 4.835 2,781,410 -0.04(-0.85%)
Jan 24, 2007 5.008 5.266 4.803 4.877 6,574,118 -0.27(-5.22%)
Jan 23, 2007 5.067 5.207 5.032 5.145 1,321,421 +0.02(+0.38%)
Jan 22, 2007 5.097 5.165 5.058 5.126 911,035 -0.01(-0.13%)
Jan 19, 2007 5.108 5.163 5.089 5.132 1,886,828 +0.02(+0.47%)
Jan 18, 2007 5.220 5.250 5.052 5.108 2,319,161 -0.18(-3.35%)
Jan 17, 2007 5.211 5.383 5.211 5.285 1,399,912 +0.03(+0.58%)
Jan 16, 2007 5.364 5.425 5.231 5.255 1,129,137 -0.08(-1.55%)
Jan 12, 2007 5.281 5.364 5.261 5.338 658,235 +0.04(+0.82%)
Jan 11, 2007 5.244 5.368 5.244 5.294 728,416 +0.05(+0.92%)
Jan 10, 2007 5.150 5.279 5.148 5.246 844,083 +0.05(+0.97%)
Jan 09, 2007 5.244 5.272 5.156 5.196 1,143,044 -0.06(-1.08%)
Jan 08, 2007 5.185 5.276 5.150 5.252 1,028,049 +0.07(+1.31%)
Jan 05, 2007 5.298 5.333 5.165 5.185 960,543 -0.15(-2.78%)
Jan 04, 2007 5.261 5.349 5.202 5.333 696,396 +0.05(+0.99%)
Jan 03, 2007 5.226 5.316 5.199 5.281 1,000,331 +0.08(+1.55%)
Dec 29, 2006 5.287 5.329 5.178 5.200 891,764 -0.09(-1.65%)
Dec 28, 2006 5.292 5.346 5.252 5.287 767,517 -0.02(-0.37%)
Dec 27, 2006 5.191 5.309 5.187 5.307 996,369 +0.13(+2.53%)
Dec 26, 2006 5.091 5.202 5.091 5.176 966,755 +0.07(+1.37%)
Dec 22, 2006 5.104 5.126 5.043 5.106 681,344 +0.01(+0.21%)
Dec 21, 2006 5.080 5.156 5.065 5.095 756,656 +0.01(+0.21%)
Dec 20, 2006 5.047 5.174 5.012 5.084 883,564 +0.06(+1.26%)
Dec 19, 2006 5.043 5.052 4.953 5.021 1,314,720 -0.04(-0.73%)
Dec 18, 2006 5.095 5.137 5.056 5.058 1,037,367 -0.03(-0.60%)
Dec 15, 2006 5.082 5.176 5.056 5.089 2,090,198 -0.02(-0.34%)
Dec 14, 2006 5.097 5.154 5.073 5.106 1,200,138 +0.03(+0.56%)
Dec 13, 2006 5.115 5.163 5.043 5.078 1,078,268 -0.01(-0.17%)
Dec 12, 2006 5.124 5.141 5.039 5.087 544,848 -0.02(-0.47%)
Dec 11, 2006 5.156 5.189 5.084 5.111 923,692 -0.03(-0.55%)
Dec 08, 2006 5.102 5.207 5.076 5.139 806,979 +0.01(+0.26%)
Dec 07, 2006 5.242 5.244 5.091 5.126 1,079,656 -0.10(-2.00%)
Dec 06, 2006 5.257 5.298 5.220 5.231 870,789 -0.05(-0.91%)
Dec 05, 2006 5.290 5.324 5.200 5.279 744,824 -0.02(-0.37%)
Dec 04, 2006 5.196 5.338 5.196 5.298 1,283,694 +0.09(+1.76%)
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.