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

Cognex Cp (NQ: CGNX )

38.87 +0.18 (+0.47%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 19, 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%)
Apr 01, 2009 2.880 2.958 2.827 2.930 1,022,886 +0.01(+0.45%)
Mar 31, 2009 2.910 2.991 2.821 2.917 1,416,493 +0.05(+1.68%)
Mar 30, 2009 2.904 2.904 2.766 2.869 741,090 -0.17(-5.75%)
Mar 26, 2009 3.033 3.066 2.947 3.044 1,271,035 +0.06(+2.05%)
Mar 25, 2009 2.969 3.061 2.847 2.982 800,970 +0.04(+1.41%)
Mar 24, 2009 2.937 2.991 2.904 2.941 984,186 -0.03(-0.88%)
Mar 23, 2009 2.880 2.967 2.733 2.967 1,333,256 +0.24(+8.82%)
Mar 20, 2009 2.781 2.827 2.711 2.727 1,674,186 -0.03(-1.03%)
Mar 19, 2009 2.766 2.794 2.711 2.755 1,039,181 +0.04(+1.53%)
Mar 18, 2009 2.606 2.773 2.550 2.714 1,453,688 +0.09(+3.50%)
Mar 17, 2009 2.440 2.626 2.440 2.622 1,900,100 +0.15(+6.01%)
Mar 16, 2009 2.386 2.536 2.344 2.473 1,743,515 +0.10(+4.24%)
Mar 13, 2009 2.355 2.427 2.302 2.372 1,201,556 +0.03(+1.50%)
Mar 12, 2009 2.114 2.346 2.114 2.337 2,466,376 +0.13(+5.84%)
Mar 11, 2009 2.211 2.283 2.099 2.208 929,501 +0.02(+0.70%)
Mar 10, 2009 2.130 2.250 2.124 2.193 1,294,259 +0.10(+5.03%)
Mar 09, 2009 2.145 2.182 2.068 2.088 1,044,852 -0.09(-4.02%)
Mar 06, 2009 2.195 2.217 2.114 2.176 1,487,033 -0.00(-0.10%)
Mar 05, 2009 2.230 2.267 2.176 2.178 1,303,804 -0.10(-4.60%)
Mar 04, 2009 2.259 2.337 2.149 2.283 2,132,041 -0.04(-1.88%)
Mar 02, 2009 2.405 2.418 2.309 2.326 2,541,984 -0.08(-3.27%)
Feb 27, 2009 2.421 2.466 2.386 2.405 2,012,418 -0.05(-2.22%)
Feb 26, 2009 2.530 2.536 2.449 2.460 1,535,479 -0.05(-2.17%)
Feb 25, 2009 2.541 2.591 2.436 2.515 2,265,379 -0.04(-1.46%)
Feb 24, 2009 2.617 2.639 2.534 2.552 2,328,945 -0.05(-1.85%)
Feb 23, 2009 2.808 2.816 2.584 2.600 1,771,349 -0.18(-6.38%)
Feb 20, 2009 2.676 2.840 2.635 2.777 1,809,669 +0.07(+2.42%)
Feb 19, 2009 2.821 2.845 2.687 2.711 1,165,416 -0.09(-3.12%)
Feb 18, 2009 2.714 2.880 2.681 2.799 1,767,567 +0.03(+1.11%)
Feb 17, 2009 2.794 2.836 2.689 2.768 2,256,223 -0.11(-3.95%)
Feb 13, 2009 2.934 3.035 2.864 2.882 1,412,541 -0.04(-1.49%)
Feb 12, 2009 2.834 2.930 2.827 2.926 1,249,577 +0.00(+0.15%)
Feb 11, 2009 2.902 2.974 2.888 2.921 662,089 +0.02(+0.83%)
Feb 10, 2009 2.996 3.057 2.886 2.897 928,870 -0.11(-3.57%)
Feb 09, 2009 3.020 3.059 2.978 3.004 1,195,322 -0.02(-0.58%)
Feb 06, 2009 2.956 3.061 2.956 3.022 1,266,576 +0.07(+2.45%)
Feb 05, 2009 2.902 3.022 2.869 2.950 673,824 +0.04(+1.28%)
Feb 04, 2009 2.880 2.985 2.880 2.912 679,477 +0.03(+1.14%)
Feb 03, 2009 2.875 2.910 2.801 2.880 1,035,769 +0.01(+0.38%)
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.