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

Cognex Cp (NQ: CGNX )

47.59 +0.50 (+1.07%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 15, 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 (%)
May 31, 2005 5.652 5.696 5.634 5.667 1,087,287 -0.00(-0.04%)
May 27, 2005 5.704 5.704 5.610 5.669 396,424 -0.00(-0.08%)
May 26, 2005 5.619 5.685 5.610 5.674 492,042 +0.10(+1.72%)
May 25, 2005 5.652 5.676 5.545 5.578 338,578 -0.09(-1.54%)
May 24, 2005 5.571 5.691 5.571 5.665 667,410 +0.06(+1.01%)
May 23, 2005 5.659 5.715 5.584 5.608 1,125,939 -0.07(-1.19%)
May 20, 2005 5.715 5.715 5.643 5.676 517,405 -0.01(-0.23%)
May 19, 2005 5.776 5.776 5.661 5.689 902,446 -0.06(-1.03%)
May 18, 2005 5.523 5.761 5.523 5.748 1,486,442 +0.16(+2.89%)
May 17, 2005 5.530 5.589 5.488 5.586 930,132 +0.01(+0.20%)
May 16, 2005 5.399 5.576 5.346 5.576 1,408,684 +0.20(+3.69%)
May 13, 2005 5.355 5.419 5.296 5.377 1,616,937 +0.02(+0.33%)
May 12, 2005 5.410 5.497 5.283 5.359 1,222,143 -0.04(-0.69%)
May 11, 2005 5.407 5.445 5.290 5.397 967,483 -0.02(-0.44%)
May 10, 2005 5.272 5.545 5.200 5.421 1,958,072 +0.15(+2.90%)
May 09, 2005 5.228 5.268 5.100 5.268 858,352 +0.05(+0.96%)
May 06, 2005 5.200 5.233 5.128 5.218 1,461,935 +0.04(+0.84%)
May 05, 2005 5.004 5.204 4.980 5.174 2,432,400 +0.20(+3.95%)
May 04, 2005 4.814 4.982 4.768 4.977 1,735,747 +0.16(+3.40%)
May 03, 2005 4.794 4.842 4.753 4.814 1,019,795 +0.00(+0.05%)
May 02, 2005 4.750 4.844 4.737 4.811 859,168 +0.04(+0.92%)
Apr 29, 2005 4.744 4.859 4.689 4.768 2,339,765 +0.03(+0.65%)
Apr 28, 2005 4.787 4.818 4.715 4.737 1,229,202 -0.09(-1.85%)
Apr 27, 2005 4.840 4.840 4.672 4.827 2,201,303 -0.02(-0.32%)
Apr 26, 2005 4.999 5.014 4.814 4.842 2,191,606 -0.15(-2.93%)
Apr 25, 2005 5.047 5.117 4.977 4.988 1,407,049 -0.08(-1.51%)
Apr 22, 2005 5.180 5.180 5.014 5.065 900,371 -0.12(-2.36%)
Apr 21, 2005 5.235 5.268 5.130 5.187 1,247,466 +0.03(+0.51%)
Apr 20, 2005 5.320 5.353 5.143 5.161 1,222,661 -0.07(-1.29%)
Apr 19, 2005 5.156 5.246 5.145 5.228 796,797 +0.11(+2.18%)
Apr 18, 2005 5.089 5.196 5.065 5.117 1,138,463 +0.03(+0.56%)
Apr 15, 2005 5.211 5.239 5.073 5.089 1,286,090 -0.10(-1.89%)
Apr 14, 2005 5.370 5.392 5.174 5.187 1,758,279 -0.18(-3.34%)
Apr 13, 2005 5.471 5.482 5.318 5.366 1,381,506 -0.12(-2.27%)
Apr 12, 2005 5.458 5.508 5.327 5.490 893,766 +0.02(+0.36%)
Apr 11, 2005 5.663 5.665 5.469 5.471 1,103,077 -0.18(-3.24%)
Apr 08, 2005 5.722 5.722 5.600 5.654 1,101,313 -0.05(-0.92%)
Apr 07, 2005 5.576 5.713 5.534 5.707 1,052,483 +0.11(+1.95%)
Apr 06, 2005 5.510 5.613 5.471 5.597 1,631,600 +0.14(+2.56%)
Apr 05, 2005 5.449 5.525 5.397 5.458 899,560 +0.01(+0.12%)
Apr 04, 2005 5.482 5.508 5.418 5.451 1,494,187 -0.04(-0.68%)
Apr 01, 2005 5.469 5.532 5.368 5.488 1,939,089 +0.06(+1.05%)
Mar 31, 2005 5.438 5.458 5.311 5.431 1,293,662 +0.03(+0.57%)
Mar 30, 2005 5.272 5.410 5.270 5.401 1,208,658 +0.17(+3.17%)
Mar 29, 2005 5.362 5.373 5.222 5.235 1,203,711 -0.15(-2.80%)
Mar 28, 2005 5.410 5.501 5.383 5.386 750,802 -0.03(-0.52%)
Mar 24, 2005 5.495 5.560 5.414 5.414 986,539 -0.07(-1.31%)
Mar 23, 2005 5.562 5.613 5.479 5.486 822,668 -0.08(-1.37%)
Mar 22, 2005 5.656 5.733 5.554 5.562 404,651 -0.04(-0.74%)
Mar 21, 2005 5.573 5.665 5.552 5.604 485,826 +0.00(+0.08%)
Mar 18, 2005 5.641 5.654 5.547 5.600 1,206,922 -0.02(-0.39%)
Mar 17, 2005 5.757 5.757 5.586 5.621 1,041,856 -0.11(-1.87%)
Mar 16, 2005 5.765 5.835 5.689 5.728 747,884 -0.05(-0.87%)
Mar 15, 2005 5.888 5.975 5.768 5.779 916,142 -0.12(-1.96%)
Mar 14, 2005 5.844 5.997 5.822 5.894 749,217 +0.02(+0.37%)
Mar 11, 2005 5.951 6.021 5.811 5.872 748,621 -0.09(-1.47%)
Mar 10, 2005 5.912 6.003 5.875 5.960 2,523,488 +0.10(+1.64%)
Mar 09, 2005 6.126 6.126 5.862 5.864 1,582,600 -0.23(-3.73%)
Mar 08, 2005 6.148 6.182 6.041 6.091 1,435,738 -0.07(-1.06%)
Mar 07, 2005 6.106 6.206 6.062 6.156 1,300,185 +0.07(+1.11%)
Mar 04, 2005 6.073 6.137 6.023 6.089 1,685,043 +0.05(+0.87%)
Mar 03, 2005 6.075 6.117 5.997 6.036 907,531 +0.00(+0.04%)
Mar 02, 2005 6.102 6.174 6.021 6.034 836,227 -0.12(-1.95%)
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.