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

Cognex Cp (NQ: CGNX )

40.61 +0.82 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2002 5.473 5.622 5.301 5.390 1,592,818 -0.06(-1.16%)
Apr 29, 2002 5.423 5.513 5.331 5.454 1,552,574 +0.04(+0.77%)
Apr 26, 2002 5.707 5.751 5.322 5.412 1,360,503 -0.26(-4.51%)
Apr 25, 2002 5.771 5.832 5.602 5.668 2,096,776 -0.08(-1.37%)
Apr 24, 2002 5.699 6.002 5.696 5.747 1,177,121 -0.04(-0.76%)
Apr 23, 2002 5.810 5.904 5.716 5.790 556,091 -0.07(-1.19%)
Apr 22, 2002 5.935 5.935 5.666 5.860 1,240,230 -0.06(-1.07%)
Apr 19, 2002 6.042 6.064 5.904 5.924 403,349 -0.08(-1.31%)
Apr 18, 2002 6.156 6.156 5.856 6.002 471,488 -0.09(-1.44%)
Apr 17, 2002 6.219 6.271 6.090 6.090 1,508,672 -0.13(-2.11%)
Apr 16, 2002 5.932 6.427 5.932 6.221 2,217,049 +0.35(+5.88%)
Apr 15, 2002 5.821 5.919 5.810 5.876 603,652 +0.06(+1.02%)
Apr 12, 2002 5.716 5.849 5.653 5.817 1,193,127 +0.10(+1.72%)
Apr 11, 2002 5.891 5.904 5.718 5.718 572,554 -0.19(-3.29%)
Apr 10, 2002 5.902 6.018 5.834 5.913 755,022 +0.05(+0.90%)
Apr 09, 2002 5.812 5.913 5.812 5.860 725,297 +0.05(+0.83%)
Apr 08, 2002 5.915 5.952 5.685 5.812 1,303,797 -0.11(-1.92%)
Apr 05, 2002 5.959 5.992 5.900 5.926 1,166,146 -0.02(-0.37%)
Apr 04, 2002 5.983 6.112 5.930 5.948 1,710,804 -0.07(-1.09%)
Apr 03, 2002 6.256 6.348 6.013 6.013 910,051 -0.34(-5.30%)
Apr 02, 2002 6.409 6.490 6.241 6.350 680,023 -0.06(-0.89%)
Apr 01, 2002 6.363 6.490 6.212 6.407 849,228 +0.05(+0.83%)
Mar 29, 2002 6.355 6.505 6.317 6.355 1,194,499 +0.00(+0.00%)
Mar 28, 2002 6.355 6.505 6.317 6.355 1,194,042 +0.08(+1.22%)
Mar 27, 2002 6.355 6.394 6.162 6.278 1,295,565 -0.09(-1.37%)
Mar 26, 2002 6.226 6.440 6.226 6.365 782,461 +0.06(+1.01%)
Mar 25, 2002 6.405 6.449 6.247 6.302 988,251 -0.09(-1.34%)
Mar 22, 2002 6.492 6.560 6.385 6.387 821,332 -0.07(-1.02%)
Mar 21, 2002 6.269 6.523 6.180 6.453 965,386 +0.20(+3.15%)
Mar 20, 2002 6.341 6.438 6.256 6.256 1,935,345 -0.11(-1.68%)
Mar 19, 2002 6.252 6.451 6.177 6.363 2,397,687 +0.08(+1.32%)
Mar 18, 2002 5.801 6.328 5.795 6.280 4,096,145 +0.68(+12.19%)
Mar 15, 2002 5.552 5.664 5.381 5.598 2,751,647 -0.13(-2.29%)
Mar 14, 2002 5.694 5.734 5.576 5.729 554,719 +0.07(+1.24%)
Mar 13, 2002 5.642 5.764 5.574 5.659 646,182 -0.02(-0.38%)
Mar 12, 2002 5.788 5.790 5.583 5.681 1,978,332 -0.14(-2.48%)
Mar 11, 2002 5.884 5.932 5.808 5.825 760,510 -0.11(-1.81%)
Mar 08, 2002 6.103 6.153 5.865 5.932 1,553,489 -0.13(-2.09%)
Mar 07, 2002 5.959 6.317 5.904 6.059 1,356,845 +0.16(+2.63%)
Mar 06, 2002 5.860 5.959 5.779 5.904 1,040,842 +0.04(+0.75%)
Mar 05, 2002 5.823 5.959 5.795 5.860 1,021,635 -0.02(-0.26%)
Mar 04, 2002 5.182 5.948 5.182 5.876 1,637,634 +0.69(+13.33%)
Mar 01, 2002 5.060 5.248 5.001 5.185 526,366 +0.13(+2.60%)
Feb 28, 2002 5.058 5.180 5.012 5.053 836,881 -0.00(-0.09%)
Feb 27, 2002 5.029 5.132 5.008 5.058 543,286 +0.05(+0.96%)
Feb 26, 2002 4.944 5.049 4.846 5.010 604,109 +0.07(+1.42%)
Feb 25, 2002 4.688 5.040 4.688 4.940 400,148 +0.22(+4.58%)
Feb 22, 2002 4.721 4.844 4.688 4.723 454,110 -0.01(-0.14%)
Feb 21, 2002 4.942 5.016 4.690 4.730 540,543 -0.18(-3.61%)
Feb 20, 2002 4.828 4.968 4.828 4.907 605,024 +0.05(+1.08%)
Feb 19, 2002 5.056 5.086 4.828 4.854 376,825 -0.19(-3.77%)
Feb 18, 2002 5.086 5.115 4.992 5.045 834,137 +0.00(+0.00%)
Feb 15, 2002 5.086 5.115 4.992 5.045 829,564 -0.04(-0.82%)
Feb 14, 2002 5.056 5.182 5.032 5.086 700,144 +0.02(+0.39%)
Feb 13, 2002 5.001 5.154 5.001 5.067 642,980 +0.04(+0.74%)
Feb 12, 2002 4.898 5.130 4.865 5.029 932,459 +0.15(+3.14%)
Feb 11, 2002 4.833 5.047 4.813 4.876 663,102 +0.04(+0.90%)
Feb 08, 2002 4.669 4.841 4.666 4.833 1,053,189 +0.15(+3.22%)
Feb 07, 2002 4.800 4.922 4.675 4.682 1,148,768 -0.12(-2.46%)
Feb 06, 2002 4.883 4.911 4.736 4.800 617,828 -0.05(-1.13%)
Feb 05, 2002 4.870 4.881 4.636 4.854 1,543,428 -0.10(-1.99%)
Feb 04, 2002 5.038 5.086 4.872 4.953 876,210 -0.09(-1.82%)
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.