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

Cognex Cp (NQ: CGNX )

46.42 -0.08 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2009 3.184 3.219 3.076 3.076 1,107,197 -0.08(-2.56%)
Apr 29, 2009 3.031 3.164 3.017 3.157 1,586,345 +0.14(+4.71%)
Apr 28, 2009 2.963 3.079 2.954 3.015 652,800 +0.02(+0.80%)
Apr 27, 2009 3.006 3.061 2.956 2.991 1,010,464 -0.06(-2.01%)
Apr 24, 2009 3.004 3.098 2.945 3.052 1,213,072 +0.08(+2.80%)
Apr 23, 2009 3.090 3.138 2.926 2.969 1,257,365 -0.11(-3.55%)
Apr 22, 2009 3.103 3.146 3.033 3.079 1,852,637 -0.06(-1.95%)
Apr 21, 2009 3.087 3.173 3.059 3.140 1,139,892 +0.03(+1.06%)
Apr 20, 2009 3.136 3.199 3.096 3.107 794,439 -0.10(-3.00%)
Apr 17, 2009 3.168 3.247 3.120 3.203 1,112,685 +0.05(+1.45%)
Apr 16, 2009 3.076 3.184 3.017 3.157 893,211 +0.10(+3.22%)
Apr 15, 2009 2.998 3.068 2.978 3.059 631,410 +0.04(+1.23%)
Apr 14, 2009 2.982 3.048 2.945 3.022 878,992 +0.00(+0.14%)
Apr 13, 2009 3.136 3.140 2.952 3.017 1,672,906 -0.19(-5.93%)
Apr 09, 2009 3.063 3.208 3.015 3.208 973,575 +0.21(+7.16%)
Apr 08, 2009 2.919 2.996 2.906 2.993 753,973 +0.10(+3.55%)
Apr 07, 2009 3.017 3.022 2.871 2.891 1,088,935 -0.16(-5.10%)
Apr 06, 2009 3.101 3.138 3.004 3.046 875,228 -0.08(-2.66%)
Apr 03, 2009 3.129 3.153 3.066 3.129 974,979 +0.00(+0.07%)
Apr 02, 2009 2.989 3.190 2.937 3.127 1,255,344 +0.20(+6.72%)
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.