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

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 5.881 6.003 5.855 5.862 697,812 -0.04(-0.74%)
Oct 30, 2003 5.951 5.999 5.870 5.905 603,871 -0.05(-0.77%)
Oct 29, 2003 5.925 5.951 5.824 5.951 2,098,201 +0.04(+0.63%)
Oct 28, 2003 5.654 5.953 5.654 5.914 2,041,908 +0.25(+4.39%)
Oct 27, 2003 5.717 5.763 5.591 5.665 649,545 +0.05(+0.86%)
Oct 24, 2003 5.536 5.674 5.469 5.617 1,370,091 +0.09(+1.58%)
Oct 23, 2003 5.709 5.717 5.458 5.530 2,540,006 -0.21(-3.72%)
Oct 22, 2003 6.224 6.226 5.731 5.744 3,050,756 -0.50(-8.07%)
Oct 21, 2003 6.228 6.272 6.222 6.248 849,044 -0.02(-0.28%)
Oct 20, 2003 6.233 6.396 6.189 6.265 1,606,461 -0.03(-0.55%)
Oct 17, 2003 6.571 6.573 6.045 6.300 1,743,117 -0.37(-5.59%)
Oct 16, 2003 6.554 6.746 6.516 6.674 1,041,961 +0.12(+1.83%)
Oct 15, 2003 6.735 6.759 6.331 6.554 2,949,220 -0.24(-3.47%)
Oct 14, 2003 6.597 6.792 6.510 6.789 1,381,342 +0.20(+3.08%)
Oct 13, 2003 6.593 6.602 6.479 6.586 850,428 +0.03(+0.47%)
Oct 10, 2003 6.540 6.573 6.438 6.556 774,117 +0.02(+0.23%)
Oct 09, 2003 6.543 6.586 6.449 6.540 899,794 +0.07(+1.04%)
Oct 08, 2003 6.519 6.545 6.453 6.473 1,420,287 -0.06(-0.96%)
Oct 07, 2003 6.366 6.543 6.331 6.536 865,068 +0.13(+2.08%)
Oct 06, 2003 6.379 6.438 6.307 6.403 925,753 +0.05(+0.79%)
Oct 03, 2003 6.097 6.407 6.080 6.353 1,372,574 +0.34(+5.63%)
Oct 02, 2003 5.929 6.075 5.929 6.014 1,200,564 +0.07(+1.14%)
Oct 01, 2003 5.807 5.975 5.761 5.947 1,121,959 +0.21(+3.65%)
Sep 30, 2003 5.868 5.894 5.737 5.737 1,346,340 -0.16(-2.67%)
Sep 29, 2003 5.667 5.938 5.654 5.894 2,072,416 +0.20(+3.49%)
Sep 26, 2003 5.779 5.929 5.680 5.696 1,417,607 -0.14(-2.43%)
Sep 25, 2003 6.030 6.067 5.835 5.838 2,106,006 -0.19(-3.19%)
Sep 24, 2003 6.270 6.309 5.971 6.030 1,549,738 -0.28(-4.46%)
Sep 23, 2003 6.455 6.458 6.276 6.311 1,185,919 -0.15(-2.27%)
Sep 22, 2003 6.440 6.556 6.390 6.458 1,419,980 -0.06(-0.90%)
Sep 19, 2003 6.523 6.588 6.473 6.516 916,335 -0.08(-1.16%)
Sep 18, 2003 6.401 6.593 6.289 6.593 1,820,902 +0.20(+3.14%)
Sep 17, 2003 6.431 6.484 6.342 6.392 1,246,247 -0.03(-0.44%)
Sep 16, 2003 6.309 6.420 6.244 6.420 1,750,030 +0.20(+3.19%)
Sep 15, 2003 6.287 6.357 6.222 6.222 756,276 -0.05(-0.87%)
Sep 12, 2003 6.276 6.368 6.244 6.276 1,831,827 +0.01(+0.10%)
Sep 11, 2003 6.497 6.506 6.189 6.270 2,757,132 -0.22(-3.33%)
Sep 10, 2003 6.833 6.833 6.462 6.486 1,235,876 -0.35(-5.17%)
Sep 09, 2003 6.931 6.931 6.770 6.840 785,592 -0.10(-1.39%)
Sep 08, 2003 6.678 6.940 6.667 6.936 1,012,337 +0.21(+3.18%)
Sep 05, 2003 6.778 6.859 6.713 6.722 900,568 -0.09(-1.28%)
Sep 04, 2003 6.715 6.918 6.691 6.809 1,453,918 +0.07(+1.10%)
Sep 03, 2003 6.735 6.872 6.735 6.735 1,781,440 -0.02(-0.32%)
Sep 02, 2003 6.761 6.811 6.702 6.757 1,940,390 +0.06(+0.95%)
Aug 29, 2003 6.521 6.759 6.506 6.693 1,578,514 +0.06(+0.86%)
Aug 28, 2003 6.375 6.704 6.252 6.637 2,280,738 +0.29(+4.50%)
Aug 27, 2003 6.287 6.375 6.281 6.351 598,241 -0.07(-1.05%)
Aug 26, 2003 6.217 6.429 6.152 6.418 1,029,286 +0.19(+3.12%)
Aug 25, 2003 6.281 6.281 6.158 6.224 737,495 -0.07(-1.04%)
Aug 22, 2003 6.403 6.475 6.246 6.289 1,538,662 -0.07(-1.17%)
Aug 21, 2003 6.392 6.427 6.322 6.364 958,743 -0.02(-0.24%)
Aug 20, 2003 6.506 6.506 6.298 6.379 1,126,397 -0.09(-1.45%)
Aug 19, 2003 6.333 6.516 6.309 6.473 1,942,681 +0.11(+1.75%)
Aug 18, 2003 6.123 6.379 6.069 6.361 1,303,671 +0.25(+4.07%)
Aug 15, 2003 6.099 6.152 6.071 6.113 1,063,183 +0.03(+0.47%)
Aug 14, 2003 6.003 6.113 5.899 6.084 1,512,552 +0.11(+1.79%)
Aug 13, 2003 5.715 6.051 5.715 5.977 1,616,992 +0.27(+4.78%)
Aug 12, 2003 5.672 5.720 5.624 5.704 2,118,122 +0.04(+0.65%)
Aug 11, 2003 5.619 5.715 5.613 5.667 1,604,166 +0.04(+0.73%)
Aug 08, 2003 5.748 5.807 5.619 5.626 2,348,990 -0.15(-2.57%)
Aug 07, 2003 5.879 5.931 5.737 5.774 2,447,476 -0.12(-2.04%)
Aug 06, 2003 5.971 6.021 5.829 5.894 1,658,218 -0.10(-1.64%)
Aug 05, 2003 6.069 6.069 5.944 5.993 1,508,429 -0.08(-1.26%)
Aug 04, 2003 6.097 6.108 5.949 6.069 1,192,818 -0.01(-0.18%)
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.