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

Cognex Cp (NQ: CGNX )

40.61 +0.82 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2010 5.952 5.983 5.897 5.917 1,955,485 -0.04(-0.67%)
Sep 29, 2010 5.816 6.045 5.771 5.957 5,283,445 +0.11(+1.89%)
Sep 28, 2010 5.392 5.930 5.339 5.846 7,563,571 +0.80(+15.77%)
Sep 27, 2010 5.052 5.074 4.998 5.050 650,807 +0.02(+0.39%)
Sep 24, 2010 4.995 5.052 4.953 5.030 1,109,242 +0.12(+2.52%)
Sep 23, 2010 4.882 5.030 4.882 4.907 735,518 -0.00(-0.09%)
Sep 22, 2010 4.960 5.019 4.882 4.911 709,936 -0.09(-1.72%)
Sep 21, 2010 5.054 5.072 4.968 4.997 713,680 -0.04(-0.79%)
Sep 20, 2010 4.933 5.074 4.933 5.037 1,263,381 +0.11(+2.33%)
Sep 17, 2010 4.955 4.997 4.891 4.922 1,433,166 -0.04(-0.84%)
Sep 15, 2010 5.010 5.026 4.953 4.964 904,592 -0.02(-0.49%)
Sep 14, 2010 4.975 5.103 4.920 4.988 1,992,653 +0.08(+1.71%)
Sep 13, 2010 4.937 5.103 4.812 4.904 5,326,737 +0.37(+8.12%)
Sep 10, 2010 4.578 4.635 4.516 4.536 661,599 -0.03(-0.72%)
Sep 09, 2010 4.591 4.622 4.529 4.569 244,520 +0.00(+0.00%)
Sep 08, 2010 4.527 4.587 4.483 4.569 383,596 +0.06(+1.27%)
Sep 07, 2010 4.648 4.648 4.498 4.512 482,350 -0.15(-3.17%)
Sep 03, 2010 4.633 4.717 4.633 4.659 517,455 +0.06(+1.39%)
Sep 02, 2010 4.501 4.607 4.498 4.596 658,372 +0.06(+1.41%)
Sep 01, 2010 4.364 4.536 4.346 4.532 925,224 +0.24(+5.66%)
Aug 31, 2010 4.289 4.335 4.223 4.289 1,213,542 -0.01(-0.31%)
Aug 30, 2010 4.392 4.443 4.302 4.302 642,667 -0.10(-2.25%)
Aug 27, 2010 4.390 4.412 4.298 4.401 901,373 +0.07(+1.68%)
Aug 26, 2010 4.357 4.445 4.302 4.328 835,673 -0.02(-0.51%)
Aug 25, 2010 4.216 4.364 4.196 4.350 880,644 +0.10(+2.28%)
Aug 24, 2010 4.210 4.300 4.183 4.254 1,209,987 -0.03(-0.62%)
Aug 23, 2010 4.366 4.392 4.254 4.280 501,297 -0.06(-1.47%)
Aug 20, 2010 4.326 4.357 4.243 4.344 822,456 -0.01(-0.15%)
Aug 19, 2010 4.487 4.504 4.333 4.350 970,546 -0.14(-3.04%)
Aug 18, 2010 4.467 4.526 4.414 4.487 402,575 +0.00(+0.05%)
Aug 17, 2010 4.480 4.509 4.416 4.485 717,878 +0.07(+1.49%)
Aug 16, 2010 4.337 4.454 4.337 4.419 455,617 +0.04(+1.01%)
Aug 13, 2010 4.421 4.427 4.368 4.375 926,220 -0.08(-1.73%)
Aug 12, 2010 4.471 4.499 4.394 4.452 621,602 -0.11(-2.46%)
Aug 11, 2010 4.656 4.694 4.537 4.564 1,253,053 -0.20(-4.25%)
Aug 10, 2010 4.713 4.795 4.691 4.766 1,202,858 -0.02(-0.41%)
Aug 09, 2010 4.733 4.812 4.702 4.786 1,415,278 +0.09(+2.02%)
Aug 06, 2010 4.465 4.700 4.465 4.691 1,650,000 +0.14(+3.04%)
Aug 05, 2010 4.551 4.559 4.485 4.553 1,376,391 -0.05(-1.10%)
Aug 04, 2010 4.491 4.610 4.487 4.603 1,736,755 +0.15(+3.36%)
Aug 03, 2010 4.520 4.691 4.427 4.454 2,678,653 +0.22(+5.25%)
Aug 02, 2010 4.170 4.238 4.102 4.232 969,432 +0.13(+3.16%)
Jul 30, 2010 4.065 4.188 4.054 4.102 498,747 -0.04(-0.85%)
Jul 29, 2010 4.183 4.212 4.060 4.137 413,137 +0.01(+0.16%)
Jul 28, 2010 4.146 4.190 4.120 4.130 675,285 -0.03(-0.74%)
Jul 27, 2010 4.245 4.269 4.144 4.161 907,592 -0.04(-0.99%)
Jul 26, 2010 4.073 4.207 4.032 4.203 1,005,146 +0.14(+3.41%)
Jul 23, 2010 3.944 4.069 3.915 4.065 1,630,236 +0.09(+2.33%)
Jul 22, 2010 3.860 3.981 3.845 3.972 2,494,353 +0.18(+4.64%)
Jul 21, 2010 3.915 3.924 3.794 3.796 756,702 -0.09(-2.38%)
Jul 20, 2010 3.779 3.893 3.779 3.889 550,711 +0.05(+1.32%)
Jul 19, 2010 3.840 3.875 3.765 3.838 498,910 -0.00(-0.06%)
Jul 16, 2010 3.966 3.970 3.836 3.840 1,046,584 -0.15(-3.75%)
Jul 15, 2010 4.091 4.091 3.959 3.990 934,231 +0.02(+0.44%)
Jul 14, 2010 3.968 4.032 3.939 3.972 519,816 -0.02(-0.61%)
Jul 13, 2010 3.891 4.005 3.884 3.996 1,046,625 +0.17(+4.49%)
Jul 12, 2010 3.880 3.915 3.803 3.825 460,523 -0.08(-1.97%)
Jul 09, 2010 3.867 3.911 3.851 3.902 354,513 +0.02(+0.51%)
Jul 08, 2010 3.902 3.929 3.840 3.882 603,206 +0.02(+0.51%)
Jul 07, 2010 3.763 3.864 3.743 3.862 1,087,277 +0.13(+3.36%)
Jul 06, 2010 3.836 3.851 3.686 3.737 1,673,966 -0.03(-0.82%)
Jul 02, 2010 3.851 3.858 3.737 3.768 1,092,028 -0.06(-1.61%)
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.