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

Cognex Cp (NQ: CGNX )

47.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2006 5.401 5.407 5.318 5.338 1,559,733 -0.06(-1.13%)
Nov 29, 2006 5.390 5.469 5.329 5.399 990,886 +0.06(+1.15%)
Nov 28, 2006 5.329 5.377 5.281 5.338 913,692 -0.02(-0.29%)
Nov 27, 2006 5.497 5.545 5.344 5.353 1,522,973 -0.15(-2.70%)
Nov 24, 2006 5.475 5.521 5.458 5.501 295,227 -0.03(-0.55%)
Nov 22, 2006 5.508 5.560 5.477 5.532 297,613 +0.05(+0.84%)
Nov 21, 2006 5.475 5.530 5.425 5.486 652,889 +0.03(+0.48%)
Nov 20, 2006 5.449 5.466 5.414 5.460 1,287,212 +0.00(+0.08%)
Nov 17, 2006 5.538 5.538 5.438 5.455 1,079,280 -0.09(-1.69%)
Nov 16, 2006 5.558 5.606 5.484 5.549 883,372 +0.00(+0.00%)
Nov 15, 2006 5.453 5.597 5.418 5.549 1,139,251 +0.12(+2.17%)
Nov 14, 2006 5.261 5.447 5.209 5.431 1,278,912 +0.14(+2.56%)
Nov 13, 2006 5.222 5.338 5.209 5.296 867,761 +0.07(+1.34%)
Nov 10, 2006 5.150 5.226 5.108 5.226 678,193 +0.09(+1.79%)
Nov 09, 2006 5.200 5.207 5.089 5.135 808,299 -0.04(-0.72%)
Nov 08, 2006 5.089 5.226 5.063 5.172 937,452 +0.05(+0.94%)
Nov 07, 2006 5.045 5.167 5.028 5.124 2,247,614 +0.06(+1.25%)
Nov 06, 2006 5.043 5.117 5.014 5.060 948,372 +0.05(+1.05%)
Nov 03, 2006 4.927 5.028 4.927 5.008 1,478,292 +0.10(+2.05%)
Nov 02, 2006 4.929 4.995 4.873 4.908 1,102,495 -0.05(-1.01%)
Nov 01, 2006 5.069 5.108 4.953 4.958 1,107,447 -0.07(-1.39%)
Oct 31, 2006 5.076 5.119 5.004 5.028 1,341,068 -0.02(-0.30%)
Oct 30, 2006 5.023 5.069 4.966 5.043 1,410,658 +0.02(+0.30%)
Oct 27, 2006 5.089 5.165 5.004 5.028 1,078,840 -0.10(-1.92%)
Oct 26, 2006 5.100 5.128 4.995 5.126 1,727,918 +0.07(+1.38%)
Oct 25, 2006 4.894 5.056 4.894 5.056 1,921,009 +0.15(+2.98%)
Oct 24, 2006 4.929 4.973 4.862 4.910 1,220,471 -0.02(-0.40%)
Oct 23, 2006 4.960 4.977 4.890 4.929 1,280,804 -0.04(-0.79%)
Oct 20, 2006 5.043 5.043 4.956 4.969 1,724,258 -0.02(-0.31%)
Oct 19, 2006 4.916 5.021 4.912 4.984 5,025,003 +0.02(+0.48%)
Oct 18, 2006 5.001 5.224 4.726 4.960 13,495,404 -0.87(-14.94%)
Oct 17, 2006 5.800 5.872 5.722 5.831 2,045,852 -0.03(-0.48%)
Oct 16, 2006 5.781 5.890 5.741 5.859 842,961 +0.10(+1.82%)
Oct 13, 2006 5.746 5.822 5.728 5.755 1,509,194 -0.00(-0.08%)
Oct 12, 2006 5.541 5.759 5.541 5.759 940,704 +0.24(+4.39%)
Oct 11, 2006 5.473 5.608 5.473 5.517 1,017,807 +0.00(+0.00%)
Oct 10, 2006 5.506 5.525 5.394 5.517 1,131,335 +0.01(+0.12%)
Oct 09, 2006 5.427 5.528 5.355 5.510 619,317 +0.05(+0.96%)
Oct 06, 2006 5.447 5.514 5.399 5.458 443,390 -0.03(-0.48%)
Oct 05, 2006 5.405 5.506 5.405 5.484 799,710 +0.06(+1.13%)
Oct 04, 2006 5.255 5.437 5.202 5.423 3,507,687 +0.16(+3.11%)
Oct 03, 2006 5.370 5.401 5.211 5.259 1,694,223 -0.14(-2.59%)
Oct 02, 2006 5.501 5.521 5.386 5.399 929,985 -0.12(-2.10%)
Sep 29, 2006 5.534 5.582 5.506 5.514 1,309,676 -0.03(-0.47%)
Sep 28, 2006 5.357 5.586 5.351 5.541 3,154,491 +0.21(+3.97%)
Sep 27, 2006 5.252 5.346 5.252 5.329 1,479,621 +0.06(+1.16%)
Sep 26, 2006 5.294 5.392 5.259 5.268 1,666,890 -0.02(-0.29%)
Sep 25, 2006 5.209 5.292 5.194 5.283 1,322,200 +0.09(+1.68%)
Sep 22, 2006 5.222 5.222 5.095 5.196 588,127 -0.02(-0.46%)
Sep 21, 2006 5.353 5.368 5.204 5.220 1,844,873 -0.12(-2.21%)
Sep 20, 2006 5.329 5.403 5.292 5.338 2,060,208 +0.02(+0.41%)
Sep 19, 2006 5.458 5.471 5.266 5.316 1,455,989 -0.14(-2.60%)
Sep 18, 2006 5.458 5.523 5.436 5.458 1,107,424 -0.03(-0.56%)
Sep 15, 2006 5.549 5.567 5.379 5.488 2,038,496 -0.02(-0.36%)
Sep 14, 2006 5.556 5.582 5.477 5.508 730,225 -0.05(-0.94%)
Sep 13, 2006 5.554 5.580 5.488 5.560 539,026 +0.03(+0.47%)
Sep 12, 2006 5.383 5.591 5.329 5.534 858,293 +0.17(+3.09%)
Sep 11, 2006 5.414 5.469 5.340 5.368 790,654 -0.09(-1.72%)
Sep 08, 2006 5.449 5.525 5.425 5.462 457,691 +0.02(+0.28%)
Sep 07, 2006 5.473 5.556 5.373 5.447 495,633 -0.06(-1.11%)
Sep 06, 2006 5.571 5.648 5.508 5.508 1,121,276 -0.12(-2.10%)
Sep 05, 2006 5.552 5.652 5.499 5.626 624,818 +0.10(+1.78%)
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.