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

Cognex Cp (NQ: CGNX )

38.46 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM 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, 2007 4.778 4.802 4.703 4.712 1,540,076 -0.05(-1.06%)
Apr 27, 2007 4.754 4.804 4.740 4.762 802,406 -0.02(-0.41%)
Apr 26, 2007 4.754 4.795 4.725 4.782 1,058,966 +0.05(+0.97%)
Apr 25, 2007 4.697 4.764 4.662 4.736 1,754,564 +0.06(+1.26%)
Apr 24, 2007 4.668 4.736 4.635 4.677 1,117,830 +0.00(+0.05%)
Apr 23, 2007 4.695 4.705 4.635 4.675 1,048,515 -0.04(-0.83%)
Apr 20, 2007 4.666 4.740 4.642 4.714 1,282,336 +0.07(+1.41%)
Apr 19, 2007 4.686 4.708 4.598 4.649 2,130,495 -0.06(-1.21%)
Apr 18, 2007 4.452 4.793 4.417 4.705 5,395,587 -0.28(-5.53%)
Apr 17, 2007 4.996 5.014 4.935 4.981 1,016,328 -0.05(-0.96%)
Apr 16, 2007 4.854 5.047 4.854 5.029 988,864 +0.15(+3.09%)
Apr 13, 2007 4.850 4.878 4.817 4.878 492,168 +0.02(+0.45%)
Apr 12, 2007 4.778 4.867 4.764 4.856 678,690 +0.06(+1.23%)
Apr 11, 2007 4.821 4.828 4.749 4.797 2,332,041 -0.02(-0.36%)
Apr 10, 2007 4.778 4.821 4.775 4.815 425,442 +0.05(+1.10%)
Apr 09, 2007 4.775 4.804 4.727 4.762 623,183 -0.00(-0.09%)
Apr 05, 2007 4.762 4.786 4.734 4.767 766,157 +0.01(+0.28%)
Apr 04, 2007 4.734 4.771 4.708 4.754 786,010 +0.02(+0.32%)
Apr 03, 2007 4.723 4.793 4.695 4.738 735,629 +0.03(+0.56%)
Apr 02, 2007 4.729 4.747 4.642 4.712 810,629 -0.03(-0.55%)
Mar 30, 2007 4.756 4.764 4.666 4.738 1,213,158 -0.02(-0.32%)
Mar 29, 2007 4.810 4.810 4.688 4.754 915,653 -0.03(-0.73%)
Mar 28, 2007 4.775 4.830 4.747 4.789 2,459,095 -0.01(-0.18%)
Mar 27, 2007 4.824 4.826 4.745 4.797 815,541 -0.05(-1.13%)
Mar 26, 2007 4.797 4.861 4.764 4.852 886,593 +0.06(+1.19%)
Mar 23, 2007 4.784 4.824 4.751 4.795 684,585 +0.02(+0.46%)
Mar 22, 2007 4.773 4.775 4.705 4.773 734,198 +0.02(+0.32%)
Mar 21, 2007 4.686 4.764 4.644 4.758 1,218,921 +0.06(+1.21%)
Mar 20, 2007 4.673 4.719 4.646 4.701 975,107 +0.02(+0.42%)
Mar 19, 2007 4.697 4.747 4.655 4.681 830,066 +0.01(+0.23%)
Mar 16, 2007 4.692 4.723 4.653 4.670 2,220,568 -0.02(-0.51%)
Mar 15, 2007 4.618 4.740 4.583 4.695 1,275,462 +0.09(+2.00%)
Mar 14, 2007 4.603 4.673 4.555 4.603 1,073,088 -0.02(-0.43%)
Mar 13, 2007 4.767 4.754 4.616 4.622 1,175,126 -0.14(-3.03%)
Mar 12, 2007 4.708 4.775 4.673 4.767 661,183 +0.07(+1.58%)
Mar 09, 2007 4.710 4.712 4.625 4.692 661,892 +0.03(+0.61%)
Mar 08, 2007 4.725 4.749 4.633 4.664 968,124 +0.00(+0.00%)
Mar 07, 2007 4.662 4.747 4.631 4.664 1,110,375 -0.02(-0.33%)
Mar 06, 2007 4.614 4.725 4.594 4.679 748,526 +0.10(+2.15%)
Mar 05, 2007 4.579 4.775 4.572 4.581 1,742,431 -0.02(-0.33%)
Mar 02, 2007 4.758 4.802 4.587 4.596 1,189,464 -0.20(-4.24%)
Mar 01, 2007 4.738 4.841 4.627 4.799 726,547 +0.00(+0.09%)
Feb 28, 2007 4.830 4.933 4.749 4.795 1,055,334 -0.04(-0.81%)
Feb 27, 2007 4.979 5.027 4.824 4.834 1,290,253 -0.22(-4.37%)
Feb 26, 2007 5.086 5.108 4.992 5.055 1,037,224 -0.01(-0.17%)
Feb 23, 2007 5.042 5.090 4.992 5.064 734,568 +0.01(+0.17%)
Feb 22, 2007 5.007 5.062 4.983 5.055 742,471 +0.05(+0.96%)
Feb 21, 2007 4.996 5.033 4.968 5.007 478,192 -0.00(-0.09%)
Feb 20, 2007 4.863 5.047 4.843 5.012 1,172,880 +0.12(+2.41%)
Feb 16, 2007 4.889 4.920 4.817 4.893 2,162,276 +0.00(+0.09%)
Feb 15, 2007 4.939 4.966 4.861 4.889 1,744,114 -0.04(-0.80%)
Feb 14, 2007 4.985 5.051 4.915 4.928 1,945,912 -0.05(-0.97%)
Feb 13, 2007 4.907 4.977 4.874 4.977 1,276,473 +0.08(+1.65%)
Feb 12, 2007 4.861 4.931 4.843 4.896 671,473 +0.02(+0.45%)
Feb 09, 2007 4.898 4.974 4.837 4.874 1,136,156 -0.03(-0.67%)
Feb 08, 2007 4.913 4.950 4.867 4.907 593,524 -0.03(-0.66%)
Feb 07, 2007 4.900 4.942 4.826 4.939 758,135 +0.06(+1.16%)
Feb 06, 2007 4.848 4.907 4.845 4.883 902,674 +0.04(+0.81%)
Feb 05, 2007 4.845 4.880 4.789 4.843 1,490,262 -0.02(-0.36%)
Feb 02, 2007 4.909 4.920 4.843 4.861 1,031,383 -0.03(-0.58%)
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.