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

Cognex Cp (NQ: CGNX )

47.30 +0.21 (+0.45%)
Streaming Delayed Price Updated: 2:48 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 28, 2010 4.262 4.246 4.159 4.179 522,951 -0.08(-1.95%)
May 27, 2010 4.209 4.273 4.170 4.262 454,381 +0.16(+3.78%)
May 26, 2010 4.115 4.203 4.071 4.106 1,024,197 +0.01(+0.32%)
May 25, 2010 3.982 4.095 3.918 4.093 1,391,967 -0.00(-0.11%)
May 24, 2010 4.189 4.192 4.087 4.098 470,887 -0.09(-2.09%)
May 21, 2010 4.049 4.200 4.034 4.185 848,156 +0.06(+1.54%)
May 20, 2010 4.148 4.299 4.122 4.122 859,193 -0.21(-4.90%)
May 19, 2010 4.424 4.441 4.297 4.334 933,227 -0.09(-2.13%)
May 18, 2010 4.605 4.634 4.420 4.428 539,672 -0.11(-2.46%)
May 17, 2010 4.511 4.568 4.391 4.540 766,346 +0.03(+0.73%)
May 14, 2010 4.555 4.579 4.432 4.507 733,347 -0.08(-1.72%)
May 13, 2010 4.599 4.626 4.548 4.586 1,150,390 -0.02(-0.33%)
May 12, 2010 4.566 4.623 4.557 4.601 1,941,681 +0.04(+0.96%)
May 11, 2010 4.629 4.667 4.478 4.557 1,386,901 +0.00(+0.00%)
May 10, 2010 4.529 4.570 4.419 4.557 918,041 +0.24(+5.63%)
May 07, 2010 4.511 4.586 4.253 4.314 1,936,377 -0.22(-4.87%)
May 06, 2010 4.680 4.791 4.225 4.535 1,211,869 -0.16(-3.45%)
May 05, 2010 4.695 4.796 4.638 4.697 1,434,967 -0.09(-1.96%)
May 04, 2010 4.796 4.945 4.770 4.791 2,302,347 +0.11(+2.29%)
May 03, 2010 4.590 4.736 4.590 4.684 853,072 +0.11(+2.34%)
Apr 30, 2010 4.708 4.741 4.577 4.577 879,272 -0.14(-3.06%)
Apr 29, 2010 4.697 4.732 4.656 4.721 993,391 +0.04(+0.89%)
Apr 28, 2010 4.651 4.724 4.629 4.680 661,822 +0.05(+1.14%)
Apr 27, 2010 4.669 4.721 4.559 4.627 1,006,329 -0.06(-1.35%)
Apr 26, 2010 4.748 4.791 4.682 4.691 728,071 -0.08(-1.61%)
Apr 23, 2010 4.739 4.770 4.669 4.767 776,671 +0.04(+0.79%)
Apr 22, 2010 4.459 4.736 4.397 4.730 2,350,034 +0.39(+8.92%)
Apr 21, 2010 4.349 4.356 4.288 4.343 489,175 -0.01(-0.30%)
Apr 20, 2010 4.316 4.384 4.301 4.356 696,333 +0.07(+1.69%)
Apr 19, 2010 4.273 4.301 4.179 4.284 406,968 +0.00(+0.10%)
Apr 16, 2010 4.310 4.328 4.205 4.279 1,191,630 -0.03(-0.71%)
Apr 15, 2010 4.292 4.365 4.273 4.310 852,176 +0.02(+0.51%)
Apr 14, 2010 4.189 4.288 4.189 4.288 1,049,027 +0.11(+2.62%)
Apr 13, 2010 4.150 4.209 4.098 4.179 345,169 +0.02(+0.42%)
Apr 12, 2010 4.159 4.187 4.146 4.161 291,950 -0.01(-0.16%)
Apr 09, 2010 4.152 4.281 4.109 4.168 328,329 +0.00(+0.05%)
Apr 08, 2010 4.141 4.196 4.101 4.165 364,197 -0.00(-0.11%)
Apr 07, 2010 4.148 4.187 4.133 4.170 578,527 +0.00(+0.11%)
Apr 06, 2010 4.141 4.174 4.109 4.165 345,768 +0.01(+0.26%)
Apr 05, 2010 4.126 4.172 4.109 4.154 629,188 +0.06(+1.39%)
Apr 01, 2010 4.084 4.098 4.098 4.098 1,056,254 +0.05(+1.24%)
Mar 31, 2010 4.069 4.154 4.047 4.047 1,019,336 -0.05(-1.23%)
Mar 30, 2010 4.106 4.150 4.067 4.098 363,348 -0.01(-0.32%)
Mar 29, 2010 4.117 4.159 4.082 4.111 361,552 -0.00(-0.11%)
Mar 26, 2010 4.146 4.174 4.067 4.115 569,180 -0.03(-0.69%)
Mar 25, 2010 4.163 4.262 4.139 4.144 668,524 -0.00(-0.11%)
Mar 24, 2010 4.159 4.196 4.148 4.148 659,364 -0.04(-0.99%)
Mar 23, 2010 4.174 4.214 4.133 4.189 679,968 +0.01(+0.16%)
Mar 22, 2010 4.144 4.198 4.093 4.183 451,028 +0.02(+0.47%)
Mar 19, 2010 4.303 4.306 4.157 4.163 776,013 -0.11(-2.66%)
Mar 18, 2010 4.257 4.316 4.226 4.277 265,160 -0.00(-0.10%)
Mar 17, 2010 4.286 4.334 4.255 4.281 429,272 +0.02(+0.36%)
Mar 16, 2010 4.231 4.270 4.196 4.266 265,534 +0.05(+1.25%)
Mar 15, 2010 4.185 4.235 4.150 4.214 413,428 +0.01(+0.16%)
Mar 12, 2010 4.207 4.225 4.146 4.207 225,998 +0.00(+0.10%)
Mar 11, 2010 4.192 4.205 4.116 4.203 365,586 -0.02(-0.41%)
Mar 10, 2010 4.203 4.249 4.200 4.220 652,877 +0.02(+0.42%)
Mar 09, 2010 4.244 4.268 4.168 4.203 1,185,107 -0.07(-1.54%)
Mar 08, 2010 4.244 4.297 4.231 4.268 223,161 +0.01(+0.31%)
Mar 05, 2010 4.286 4.336 4.235 4.255 757,109 -0.02(-0.51%)
Mar 04, 2010 4.262 4.277 4.218 4.277 205,572 +0.03(+0.72%)
Mar 03, 2010 4.242 4.299 4.207 4.246 373,069 +0.02(+0.57%)
Mar 02, 2010 4.190 4.233 4.179 4.222 625,941 +0.03(+0.62%)
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.