Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognex Corp (NQ: CGNX )

39.74 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jan 31, 2007 4.992 5.022 4.940 4.972 1,497,585 -0.03(-0.68%)
Jan 30, 2007 4.935 5.049 4.896 5.006 1,712,083 +0.07(+1.43%)
Jan 29, 2007 5.006 5.006 4.874 4.935 2,255,944 -0.08(-1.68%)
Jan 26, 2007 5.063 5.120 4.983 5.019 1,683,634 -0.03(-0.54%)
Jan 25, 2007 5.117 5.163 5.031 5.047 2,664,988 -0.04(-0.85%)
Jan 24, 2007 5.227 5.496 5.013 5.090 6,298,945 -0.28(-5.22%)
Jan 23, 2007 5.288 5.434 5.252 5.370 1,266,110 +0.02(+0.38%)
Jan 22, 2007 5.320 5.391 5.279 5.350 872,902 -0.01(-0.13%)
Jan 19, 2007 5.332 5.388 5.311 5.357 1,807,851 +0.03(+0.47%)
Jan 18, 2007 5.448 5.480 5.272 5.332 2,222,087 -0.18(-3.35%)
Jan 17, 2007 5.439 5.619 5.439 5.516 1,341,316 +0.03(+0.58%)
Jan 16, 2007 5.598 5.662 5.459 5.484 1,081,874 -0.09(-1.55%)
Jan 12, 2007 5.512 5.598 5.491 5.571 630,683 +0.05(+0.82%)
Jan 11, 2007 5.473 5.603 5.473 5.525 697,926 +0.05(+0.92%)
Jan 10, 2007 5.375 5.509 5.373 5.475 808,752 +0.05(+0.97%)
Jan 09, 2007 5.473 5.502 5.382 5.423 1,095,199 -0.06(-1.08%)
Jan 08, 2007 5.411 5.507 5.375 5.482 985,018 +0.07(+1.31%)
Jan 05, 2007 5.530 5.566 5.391 5.411 920,338 -0.15(-2.78%)
Jan 04, 2007 5.491 5.582 5.430 5.566 667,247 +0.05(+0.99%)
Jan 03, 2007 5.455 5.548 5.426 5.512 958,461 +0.08(+1.55%)
Dec 29, 2006 5.518 5.562 5.404 5.427 854,437 -0.09(-1.65%)
Dec 28, 2006 5.523 5.580 5.482 5.518 735,391 -0.02(-0.37%)
Dec 27, 2006 5.418 5.541 5.414 5.539 954,664 +0.14(+2.53%)
Dec 26, 2006 5.313 5.430 5.313 5.402 926,289 +0.07(+1.37%)
Dec 22, 2006 5.327 5.350 5.263 5.329 652,825 +0.01(+0.21%)
Dec 21, 2006 5.302 5.382 5.286 5.318 724,984 +0.01(+0.21%)
Dec 20, 2006 5.268 5.400 5.231 5.306 846,581 +0.07(+1.26%)
Dec 19, 2006 5.263 5.272 5.170 5.240 1,259,689 -0.04(-0.73%)
Dec 18, 2006 5.318 5.361 5.277 5.279 993,945 -0.03(-0.60%)
Dec 15, 2006 5.304 5.402 5.277 5.311 2,002,709 -0.02(-0.34%)
Dec 14, 2006 5.320 5.379 5.295 5.329 1,149,903 +0.03(+0.56%)
Dec 13, 2006 5.338 5.388 5.263 5.300 1,033,135 -0.01(-0.17%)
Dec 12, 2006 5.347 5.366 5.259 5.309 522,042 -0.03(-0.47%)
Dec 11, 2006 5.382 5.416 5.306 5.334 885,029 -0.03(-0.55%)
Dec 08, 2006 5.325 5.434 5.297 5.363 773,202 +0.01(+0.26%)
Dec 07, 2006 5.471 5.473 5.313 5.350 1,034,464 -0.11(-2.00%)
Dec 06, 2006 5.486 5.530 5.448 5.459 834,340 -0.05(-0.91%)
Dec 05, 2006 5.521 5.557 5.427 5.509 713,648 -0.02(-0.37%)
Dec 04, 2006 5.423 5.571 5.423 5.530 1,229,963 +0.10(+1.76%)
Dec 01, 2006 5.573 5.573 5.368 5.434 1,406,031 -0.14(-2.45%)
Nov 30, 2006 5.637 5.644 5.550 5.571 1,494,447 -0.06(-1.13%)
Nov 29, 2006 5.625 5.707 5.562 5.635 949,410 +0.06(+1.15%)
Nov 28, 2006 5.562 5.612 5.512 5.571 875,447 -0.02(-0.29%)
Nov 27, 2006 5.737 5.787 5.578 5.587 1,459,226 -0.15(-2.70%)
Nov 24, 2006 5.714 5.762 5.696 5.742 282,869 -0.03(-0.55%)
Nov 22, 2006 5.748 5.803 5.717 5.774 285,156 +0.05(+0.84%)
Nov 21, 2006 5.714 5.771 5.662 5.726 625,561 +0.03(+0.48%)
Nov 20, 2006 5.687 5.705 5.651 5.698 1,233,334 +0.00(+0.08%)
Nov 17, 2006 5.780 5.780 5.676 5.694 1,034,105 -0.10(-1.69%)
Nov 16, 2006 5.801 5.851 5.723 5.792 846,397 +0.00(+0.00%)
Nov 15, 2006 5.692 5.842 5.655 5.792 1,091,565 +0.12(+2.17%)
Nov 14, 2006 5.491 5.685 5.436 5.669 1,225,381 +0.14(+2.56%)
Nov 13, 2006 5.450 5.571 5.436 5.527 831,439 +0.07(+1.34%)
Nov 10, 2006 5.375 5.455 5.332 5.455 649,806 +0.10(+1.79%)
Nov 09, 2006 5.427 5.434 5.311 5.359 774,466 -0.04(-0.72%)
Nov 08, 2006 5.311 5.455 5.284 5.398 898,213 +0.05(+0.94%)
Nov 07, 2006 5.265 5.393 5.247 5.347 2,153,536 +0.07(+1.25%)
Nov 06, 2006 5.263 5.341 5.234 5.281 908,676 +0.05(+1.05%)
Nov 03, 2006 5.142 5.247 5.142 5.227 1,416,415 +0.10(+2.05%)
Nov 02, 2006 5.145 5.213 5.085 5.122 1,056,348 -0.05(-1.01%)
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.