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 30, 2010 4.058 4.181 4.047 4.095 499,542 -0.04(-0.85%)
Jul 29, 2010 4.177 4.205 4.054 4.130 413,796 +0.01(+0.16%)
Jul 28, 2010 4.139 4.183 4.113 4.124 676,362 -0.03(-0.74%)
Jul 27, 2010 4.238 4.262 4.137 4.155 909,040 -0.04(-0.99%)
Jul 26, 2010 4.067 4.201 4.025 4.196 1,006,749 +0.14(+3.41%)
Jul 23, 2010 3.937 4.062 3.909 4.058 1,632,836 +0.09(+2.33%)
Jul 22, 2010 3.854 3.975 3.838 3.966 2,498,332 +0.18(+4.63%)
Jul 21, 2010 3.909 3.917 3.788 3.790 757,909 -0.09(-2.38%)
Jul 20, 2010 3.773 3.887 3.773 3.882 551,589 +0.05(+1.32%)
Jul 19, 2010 3.834 3.869 3.759 3.832 499,706 -0.00(-0.06%)
Jul 16, 2010 3.959 3.964 3.830 3.834 1,048,254 -0.15(-3.75%)
Jul 15, 2010 4.084 4.084 3.953 3.983 935,722 +0.02(+0.44%)
Jul 14, 2010 3.961 4.025 3.933 3.966 520,645 -0.02(-0.61%)
Jul 13, 2010 3.885 3.999 3.878 3.990 1,048,295 +0.17(+4.49%)
Jul 12, 2010 3.874 3.909 3.797 3.819 461,257 -0.08(-1.97%)
Jul 09, 2010 3.860 3.904 3.845 3.896 355,078 +0.02(+0.51%)
Jul 08, 2010 3.896 3.922 3.834 3.876 604,169 +0.02(+0.51%)
Jul 07, 2010 3.757 3.858 3.737 3.856 1,089,011 +0.13(+3.35%)
Jul 06, 2010 3.830 3.845 3.680 3.731 1,676,636 -0.03(-0.82%)
Jul 02, 2010 3.845 3.852 3.731 3.762 1,093,770 -0.06(-1.61%)
Jul 01, 2010 3.856 3.871 3.753 3.823 601,892 -0.04(-0.97%)
Jun 30, 2010 3.944 3.994 3.847 3.860 638,587 -0.09(-2.39%)
Jun 29, 2010 4.102 4.102 3.922 3.955 642,667 -0.22(-5.31%)
Jun 25, 2010 4.196 4.249 4.141 4.177 5,179,059 +0.02(+0.37%)
Jun 24, 2010 4.212 4.251 4.141 4.161 524,990 -0.08(-1.97%)
Jun 23, 2010 4.269 4.368 4.214 4.245 510,285 -0.02(-0.51%)
Jun 22, 2010 4.313 4.381 4.232 4.267 931,127 -0.02(-0.46%)
Jun 21, 2010 4.357 4.373 4.238 4.286 804,660 +0.00(+0.10%)
Jun 18, 2010 4.221 4.328 4.205 4.282 1,562,883 +0.09(+2.04%)
Jun 17, 2010 4.159 4.196 4.089 4.196 711,919 +0.07(+1.81%)
Jun 16, 2010 4.095 4.159 4.087 4.122 330,059 -0.01(-0.27%)
Jun 15, 2010 4.062 4.152 4.021 4.133 777,523 +0.12(+2.90%)
Jun 14, 2010 3.950 4.054 3.924 4.016 688,621 +0.12(+2.98%)
Jun 11, 2010 3.852 3.924 3.832 3.900 721,997 +0.02(+0.59%)
Jun 10, 2010 3.860 3.898 3.823 3.877 620,517 +0.07(+1.93%)
Jun 09, 2010 3.847 3.854 3.764 3.803 812,069 -0.02(-0.63%)
Jun 08, 2010 3.860 3.871 3.751 3.827 467,255 -0.03(-0.68%)
Jun 07, 2010 3.986 4.001 3.847 3.854 911,536 -0.12(-2.96%)
Jun 04, 2010 4.091 4.095 3.955 3.971 887,272 -0.19(-4.67%)
Jun 03, 2010 4.133 4.179 4.091 4.166 817,620 +0.06(+1.39%)
Jun 02, 2010 4.100 4.152 4.067 4.109 1,390,763 +0.01(+0.32%)
Jun 01, 2010 4.139 4.222 4.093 4.095 774,885 -0.08(-1.99%)
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%)
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.