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

Cognex Cp (NQ: CGNX )

47.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2008 3.930 4.133 3.904 4.115 2,808,661 +0.17(+4.43%)
Jul 30, 2008 3.901 4.107 3.901 3.941 3,728,514 -0.05(-1.20%)
Jul 29, 2008 3.989 4.085 3.618 3.989 13,135,742 -0.80(-16.73%)
Jul 28, 2008 5.229 5.229 4.790 4.790 4,560,341 -0.41(-7.89%)
Jul 25, 2008 5.161 5.275 5.100 5.200 2,528,023 +0.10(+2.01%)
Jul 24, 2008 5.307 5.314 5.080 5.098 1,157,311 -0.14(-2.71%)
Jul 23, 2008 5.323 5.371 5.220 5.240 956,143 -0.07(-1.32%)
Jul 22, 2008 5.131 5.329 5.131 5.310 1,115,734 +0.16(+3.01%)
Jul 21, 2008 5.089 5.179 5.024 5.155 508,957 +0.07(+1.46%)
Jul 18, 2008 5.120 5.126 5.026 5.080 586,439 -0.07(-1.36%)
Jul 17, 2008 5.113 5.222 5.028 5.150 944,793 +0.07(+1.33%)
Jul 16, 2008 4.864 5.104 4.849 5.083 1,075,811 +0.23(+4.68%)
Jul 15, 2008 4.775 4.949 4.679 4.855 1,360,750 +0.03(+0.54%)
Jul 14, 2008 4.842 4.879 4.746 4.829 968,735 +0.03(+0.55%)
Jul 11, 2008 4.853 4.858 4.745 4.803 2,409,308 -0.08(-1.65%)
Jul 10, 2008 4.827 4.986 4.818 4.884 1,242,232 +0.04(+0.90%)
Jul 09, 2008 4.965 5.034 4.836 4.840 1,699,050 -0.10(-2.08%)
Jul 08, 2008 4.781 4.967 4.766 4.943 1,333,483 +0.14(+2.86%)
Jul 07, 2008 4.849 4.879 4.729 4.805 921,364 +0.01(+0.23%)
Jul 04, 2008 4.897 4.906 4.781 4.794 569,483 +0.00(+0.00%)
Jul 03, 2008 4.897 4.906 4.781 4.794 569,483 -0.10(-2.01%)
Jul 02, 2008 5.061 5.117 4.888 4.893 1,425,439 -0.18(-3.61%)
Jul 01, 2008 5.050 5.133 4.952 5.076 2,070,476 +0.04(+0.87%)
Jun 30, 2008 5.076 5.155 5.024 5.032 1,838,006 -0.04(-0.77%)
Jun 27, 2008 5.314 5.441 5.054 5.072 5,169,252 -0.27(-4.99%)
Jun 26, 2008 5.742 5.768 5.299 5.338 3,287,356 -0.56(-9.44%)
Jun 25, 2008 5.753 5.967 5.746 5.895 1,412,687 +0.18(+3.13%)
Jun 24, 2008 5.687 5.807 5.668 5.716 1,577,788 -0.02(-0.30%)
Jun 23, 2008 5.751 5.781 5.727 5.733 934,977 +0.01(+0.11%)
Jun 20, 2008 5.871 5.927 5.661 5.727 2,243,831 -0.17(-2.85%)
Jun 19, 2008 5.816 5.908 5.790 5.895 758,681 +0.07(+1.28%)
Jun 18, 2008 5.914 5.938 5.792 5.820 672,295 -0.10(-1.73%)
Jun 17, 2008 5.908 5.971 5.860 5.923 1,030,570 +0.05(+0.78%)
Jun 16, 2008 5.914 5.943 5.849 5.877 1,436,198 -0.05(-0.81%)
Jun 13, 2008 5.823 5.934 5.716 5.925 607,372 +0.17(+3.00%)
Jun 12, 2008 5.796 5.892 5.735 5.753 672,652 -0.02(-0.42%)
Jun 11, 2008 5.882 5.903 5.777 5.777 948,943 -0.11(-1.85%)
Jun 10, 2008 5.927 5.938 5.844 5.886 1,345,025 -0.03(-0.48%)
Jun 09, 2008 6.004 6.004 5.796 5.914 1,333,560 -0.06(-1.02%)
Jun 06, 2008 6.061 6.080 5.971 5.975 958,965 -0.14(-2.25%)
Jun 05, 2008 6.093 6.135 6.056 6.113 1,477,967 +0.02(+0.39%)
Jun 04, 2008 6.058 6.135 6.023 6.089 1,447,567 -0.00(-0.04%)
Jun 03, 2008 6.028 6.135 5.943 6.091 2,066,794 +0.06(+1.05%)
Jun 02, 2008 6.052 6.109 5.930 6.028 1,613,094 -0.05(-0.90%)
May 30, 2008 6.013 6.098 5.925 6.082 2,256,798 +0.09(+1.46%)
May 29, 2008 5.978 6.052 5.958 5.995 1,267,667 +0.00(+0.04%)
May 28, 2008 5.897 6.030 5.853 5.993 1,569,722 +0.05(+0.77%)
May 27, 2008 5.757 5.949 5.757 5.947 1,687,343 +0.18(+3.18%)
May 26, 2008 5.862 5.903 5.696 5.764 1,173,159 +0.00(+0.00%)
May 23, 2008 5.862 5.903 5.696 5.764 1,173,159 -0.11(-1.93%)
May 22, 2008 5.799 5.927 5.744 5.877 1,568,980 +0.11(+1.93%)
May 21, 2008 5.772 5.884 5.707 5.766 2,051,719 +0.02(+0.34%)
May 20, 2008 5.742 5.772 5.676 5.746 1,176,892 -0.04(-0.72%)
May 19, 2008 5.814 5.938 5.766 5.788 1,800,607 -0.03(-0.60%)
May 16, 2008 5.816 5.844 5.718 5.823 1,445,080 +0.04(+0.64%)
May 15, 2008 5.761 5.803 5.681 5.785 948,636 +0.01(+0.23%)
May 14, 2008 5.744 5.855 5.724 5.772 1,734,374 +0.04(+0.65%)
May 13, 2008 5.676 5.737 5.617 5.735 1,415,948 +0.07(+1.27%)
May 12, 2008 5.576 5.663 5.576 5.663 1,027,579 +0.09(+1.61%)
May 09, 2008 5.561 5.633 5.513 5.574 787,117 -0.03(-0.62%)
May 08, 2008 5.550 5.637 5.515 5.609 999,785 +0.07(+1.26%)
May 07, 2008 5.517 5.668 5.517 5.539 1,153,449 +0.02(+0.32%)
May 06, 2008 5.484 5.613 5.469 5.521 1,061,026 +0.01(+0.16%)
May 05, 2008 5.449 5.635 5.399 5.513 1,712,118 +0.06(+1.16%)
May 02, 2008 5.617 5.630 5.430 5.449 1,382,099 -0.10(-1.85%)
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.