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

Cognex Cp (NQ: CGNX )

39.54 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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, 2012 8.894 9.085 8.802 9.029 1,543,438 +0.14(+1.54%)
Apr 27, 2012 9.042 9.042 8.860 8.892 1,641,349 -0.14(-1.59%)
Apr 26, 2012 8.829 9.069 8.786 9.035 862,947 +0.16(+1.85%)
Apr 25, 2012 8.798 8.885 8.775 8.872 962,904 +0.24(+2.73%)
Apr 24, 2012 8.672 8.762 8.594 8.636 795,658 -0.02(-0.26%)
Apr 23, 2012 8.746 8.802 8.526 8.659 1,103,380 -0.19(-2.15%)
Apr 20, 2012 8.995 9.031 8.838 8.849 852,983 +0.07(+0.82%)
Apr 19, 2012 8.961 9.076 8.724 8.777 945,380 -0.20(-2.17%)
Apr 18, 2012 8.979 9.029 8.818 8.973 1,152,891 -0.04(-0.47%)
Apr 17, 2012 8.950 9.172 8.950 9.015 1,277,755 +0.13(+1.41%)
Apr 16, 2012 8.892 8.943 8.766 8.890 1,505,166 -0.02(-0.23%)
Apr 13, 2012 9.116 9.217 8.834 8.910 1,717,277 -0.28(-3.00%)
Apr 12, 2012 9.123 9.398 9.076 9.186 1,143,408 +0.06(+0.61%)
Apr 11, 2012 9.096 9.141 8.966 9.130 741,846 +0.14(+1.57%)
Apr 10, 2012 9.184 9.217 8.941 8.988 732,823 -0.21(-2.29%)
Apr 09, 2012 9.188 9.264 9.038 9.199 506,655 -0.16(-1.75%)
Apr 05, 2012 9.354 9.430 9.316 9.363 454,416 -0.06(-0.68%)
Apr 04, 2012 9.482 9.583 9.365 9.427 499,215 -0.21(-2.20%)
Apr 03, 2012 9.706 9.832 9.587 9.639 526,988 -0.12(-1.24%)
Apr 02, 2012 9.406 9.762 9.291 9.760 995,871 +0.26(+2.71%)
Mar 30, 2012 9.715 9.715 9.500 9.502 892,312 -0.10(-1.05%)
Mar 29, 2012 9.556 9.648 9.383 9.603 465,093 -0.05(-0.53%)
Mar 28, 2012 9.821 9.821 9.540 9.655 705,491 -0.17(-1.69%)
Mar 27, 2012 9.877 9.955 9.814 9.821 495,024 -0.07(-0.73%)
Mar 26, 2012 9.733 9.960 9.733 9.892 627,908 +0.26(+2.70%)
Mar 23, 2012 9.529 9.648 9.450 9.632 495,363 +0.09(+0.99%)
Mar 22, 2012 9.612 9.673 9.444 9.538 1,034,428 -0.21(-2.16%)
Mar 21, 2012 9.782 9.962 9.679 9.749 788,597 -0.02(-0.18%)
Mar 20, 2012 9.643 9.836 9.502 9.767 1,045,636 +0.03(+0.28%)
Mar 19, 2012 9.688 9.870 9.634 9.740 725,133 +0.00(+0.05%)
Mar 16, 2012 9.749 9.771 9.607 9.735 2,099,635 +0.01(+0.12%)
Mar 15, 2012 9.578 9.744 9.450 9.724 482,118 +0.14(+1.45%)
Mar 14, 2012 9.756 9.771 9.536 9.585 471,236 -0.18(-1.82%)
Mar 13, 2012 9.610 9.762 9.590 9.762 978,124 +0.22(+2.28%)
Mar 12, 2012 9.471 9.576 9.432 9.545 500,561 +0.03(+0.31%)
Mar 09, 2012 9.190 9.545 9.161 9.515 983,402 +0.35(+3.87%)
Mar 08, 2012 9.208 9.242 9.018 9.161 828,866 +0.03(+0.29%)
Mar 07, 2012 9.172 9.181 9.089 9.134 657,081 -0.01(-0.07%)
Mar 06, 2012 9.242 9.385 9.085 9.141 510,204 -0.24(-2.61%)
Mar 05, 2012 9.428 9.533 9.336 9.385 583,743 -0.05(-0.50%)
Mar 02, 2012 9.639 9.639 9.175 9.432 1,422,613 -0.18(-1.89%)
Mar 01, 2012 9.646 9.756 9.540 9.614 988,560 +0.05(+0.52%)
Feb 29, 2012 9.493 9.713 9.363 9.565 1,597,910 +0.07(+0.71%)
Feb 28, 2012 9.574 9.650 9.453 9.498 521,807 -0.06(-0.63%)
Feb 27, 2012 9.413 9.589 9.269 9.558 523,751 +0.02(+0.21%)
Feb 24, 2012 9.589 9.594 9.486 9.538 631,321 -0.03(-0.30%)
Feb 23, 2012 9.511 9.612 9.460 9.567 857,250 +0.09(+0.90%)
Feb 22, 2012 9.471 9.585 9.379 9.482 467,510 -0.06(-0.59%)
Feb 21, 2012 9.417 9.553 9.324 9.538 1,525,625 -0.07(-0.77%)
Feb 17, 2012 9.771 9.795 9.569 9.612 567,721 -0.10(-1.04%)
Feb 16, 2012 9.576 9.753 9.433 9.712 833,218 +0.17(+1.78%)
Feb 15, 2012 9.878 9.878 9.511 9.542 1,122,483 -0.29(-2.91%)
Feb 14, 2012 9.831 9.896 9.672 9.829 1,700,563 -0.19(-1.85%)
Feb 13, 2012 9.052 10.03 9.050 10.01 2,790,427 +0.77(+8.33%)
Feb 10, 2012 9.399 9.500 8.893 9.245 1,876,037 -0.41(-4.22%)
Feb 09, 2012 9.627 9.757 9.513 9.652 1,434,315 -0.05(-0.48%)
Feb 08, 2012 9.715 9.869 9.594 9.699 783,399 -0.02(-0.18%)
Feb 07, 2012 9.708 9.822 9.656 9.717 639,307 +0.01(+0.09%)
Feb 06, 2012 9.809 9.891 9.636 9.708 820,429 -0.20(-1.99%)
Feb 03, 2012 9.780 9.994 9.746 9.905 883,596 +0.31(+3.22%)
Feb 02, 2012 9.603 9.659 9.553 9.596 611,959 -0.02(-0.23%)
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.