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

Cognex Cp (NQ: CGNX )

48.28 +0.43 (+0.90%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 20, 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, 2010 6.300 6.357 6.157 6.170 1,617,703 -0.21(-3.35%)
Nov 29, 2010 6.342 6.432 6.297 6.383 372,813 -0.02(-0.38%)
Nov 26, 2010 6.388 6.449 6.264 6.408 168,149 -0.04(-0.55%)
Nov 24, 2010 6.427 6.443 6.443 6.443 719,753 +0.07(+1.07%)
Nov 23, 2010 6.278 6.385 6.242 6.375 580,514 -0.06(-0.96%)
Nov 22, 2010 6.326 6.452 6.236 6.436 583,592 +0.06(+0.90%)
Nov 19, 2010 6.377 6.388 6.286 6.379 758,592 +0.00(+0.03%)
Nov 18, 2010 6.361 6.465 6.357 6.377 438,024 +0.07(+1.12%)
Nov 17, 2010 6.168 6.324 6.126 6.306 1,114,789 +0.13(+2.14%)
Nov 16, 2010 6.143 6.183 5.943 6.174 1,641,251 -0.02(-0.25%)
Nov 15, 2010 6.289 6.322 6.152 6.190 580,314 -0.05(-0.81%)
Nov 12, 2010 6.324 6.416 6.207 6.240 535,251 -0.16(-2.44%)
Nov 11, 2010 6.434 6.458 6.317 6.397 729,550 -0.17(-2.58%)
Nov 10, 2010 6.381 6.566 6.355 6.566 1,439,938 +0.17(+2.69%)
Nov 09, 2010 6.449 6.449 6.361 6.394 793,735 -0.05(-0.82%)
Nov 08, 2010 6.339 6.476 6.313 6.447 1,372,161 -0.07(-1.08%)
Nov 05, 2010 6.476 6.518 6.390 6.518 966,756 +0.09(+1.47%)
Nov 04, 2010 6.443 6.485 6.368 6.423 2,568,370 +0.11(+1.78%)
Nov 03, 2010 6.291 6.377 6.095 6.311 2,999,580 -0.20(-3.01%)
Nov 02, 2010 6.300 6.595 6.234 6.507 6,877,235 +0.63(+10.72%)
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.