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 (%)
Sep 30, 2002 3.249 3.249 3.011 3.044 2,195,098 -0.21(-6.33%)
Sep 27, 2002 3.280 3.346 3.160 3.249 1,112,640 -0.05(-1.65%)
Sep 26, 2002 3.433 3.433 3.118 3.304 1,965,985 -0.07(-2.20%)
Sep 25, 2002 3.337 3.444 3.280 3.378 1,929,317 +0.11(+3.34%)
Sep 24, 2002 3.061 3.374 3.039 3.269 2,144,048 +0.19(+6.03%)
Sep 23, 2002 3.153 3.155 3.022 3.083 2,995,852 -0.07(-2.29%)
Sep 20, 2002 3.138 3.177 3.083 3.155 1,463,870 +0.09(+2.92%)
Sep 19, 2002 3.118 3.118 3.024 3.066 2,074,368 -0.14(-4.30%)
Sep 18, 2002 3.273 3.273 3.107 3.204 1,155,755 -0.05(-1.68%)
Sep 17, 2002 3.313 3.396 3.228 3.258 1,531,538 -0.05(-1.46%)
Sep 16, 2002 3.411 3.420 3.302 3.306 437,945 -0.14(-4.00%)
Sep 13, 2002 3.466 3.483 3.361 3.444 520,878 -0.02(-0.63%)
Sep 12, 2002 3.608 3.617 3.413 3.466 785,662 -0.14(-4.00%)
Sep 11, 2002 3.665 3.781 3.608 3.610 698,315 -0.03(-0.83%)
Sep 10, 2002 3.477 3.724 3.477 3.641 1,344,497 +0.16(+4.65%)
Sep 09, 2002 3.486 3.505 3.357 3.479 663,774 -0.01(-0.38%)
Sep 06, 2002 3.319 3.534 3.319 3.492 65,487,104 +0.20(+5.97%)
Sep 05, 2002 3.346 3.352 3.269 3.295 1,202,273 -0.07(-2.02%)
Sep 04, 2002 3.368 3.420 3.273 3.363 1,345,412 +0.00(+0.00%)
Sep 03, 2002 3.361 3.381 3.254 3.363 1,485,441 -0.08(-2.35%)
Aug 30, 2002 3.531 3.531 3.389 3.444 941,605 -0.09(-2.60%)
Aug 29, 2002 3.488 3.582 3.396 3.536 1,373,308 +0.01(+0.37%)
Aug 28, 2002 3.647 3.647 3.499 3.523 818,405 -0.16(-4.28%)
Aug 27, 2002 3.844 3.866 3.615 3.680 1,237,029 -0.18(-4.70%)
Aug 26, 2002 3.733 3.864 3.676 3.862 734,543 +0.12(+3.34%)
Aug 23, 2002 3.936 3.936 3.735 3.737 797,095 -0.22(-5.48%)
Aug 22, 2002 3.877 4.017 3.862 3.954 851,460 +0.07(+1.80%)
Aug 21, 2002 3.886 4.008 3.776 3.884 1,796,185 +0.03(+0.79%)
Aug 20, 2002 3.899 3.919 3.794 3.853 833,680 +0.17(+4.57%)
Aug 16, 2002 3.551 3.770 3.497 3.685 2,015,255 +0.12(+3.31%)
Aug 15, 2002 3.444 3.604 3.435 3.566 2,493,202 +0.14(+4.08%)
Aug 14, 2002 3.287 3.442 3.265 3.427 1,044,043 +0.12(+3.77%)
Aug 13, 2002 3.333 3.477 3.287 3.302 1,762,023 -0.03(-0.98%)
Aug 12, 2002 3.402 3.402 3.241 3.335 815,602 +0.21(+6.64%)
Aug 07, 2002 3.173 3.271 3.018 3.127 2,498,753 -0.01(-0.28%)
Aug 06, 2002 3.037 3.186 3.031 3.136 2,860,030 +0.08(+2.58%)
Aug 05, 2002 3.195 3.225 3.007 3.057 2,373,697 -0.15(-4.77%)
Aug 02, 2002 3.328 3.357 3.195 3.210 4,369,618 -0.11(-3.36%)
Aug 01, 2002 3.335 3.357 3.232 3.322 1,848,419 -0.04(-1.17%)
Jul 31, 2002 3.442 3.444 3.335 3.361 2,468,113 -0.10(-3.03%)
Jul 30, 2002 3.518 3.553 3.374 3.466 1,920,711 +0.00(+0.06%)
Jul 29, 2002 3.337 3.507 3.319 3.464 18,306,206 +0.14(+4.21%)
Jul 26, 2002 3.293 3.376 3.280 3.324 3,577,553 +0.03(+1.00%)
Jul 25, 2002 3.335 3.466 3.247 3.291 1,895,558 -0.06(-1.76%)
Jul 24, 2002 3.278 3.376 3.151 3.350 2,653,325 +0.08(+2.34%)
Jul 23, 2002 3.455 3.464 3.206 3.273 2,581,527 -0.14(-4.22%)
Jul 22, 2002 3.553 3.617 3.282 3.418 1,994,795 -0.13(-3.70%)
Jul 19, 2002 3.674 3.674 3.505 3.549 2,594,332 -0.22(-5.91%)
Jul 17, 2002 3.956 4.056 3.652 3.772 3,114,753 -0.19(-4.70%)
Jul 12, 2002 4.008 4.087 3.929 3.958 1,772,542 -0.02(-0.55%)
Jul 11, 2002 4.074 4.139 3.853 3.980 4,301,935 -0.13(-3.14%)
Jul 10, 2002 4.194 4.253 4.076 4.109 2,217,049 -0.05(-1.31%)
Jul 09, 2002 4.402 4.402 4.163 4.163 2,043,728 -0.24(-5.41%)
Jul 08, 2002 4.483 4.483 4.402 4.402 1,401,204 -0.08(-1.80%)
Jul 05, 2002 4.141 4.559 4.141 4.483 656,242 +0.33(+7.95%)
Jul 04, 2002 4.155 4.262 4.089 4.153 2,634,575 +0.00(+0.00%)
Jul 03, 2002 4.155 4.262 4.089 4.153 2,634,575 -0.00(-0.11%)
Jul 02, 2002 4.338 4.363 4.144 4.157 2,251,347 -0.23(-5.14%)
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.