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, 2002 4.191 4.253 4.115 4.139 1,220,302 -0.04(-0.99%)
Oct 30, 2002 4.032 4.185 4.002 4.181 1,413,810 +0.16(+3.85%)
Oct 29, 2002 4.231 4.231 3.973 4.026 1,605,998 -0.19(-4.57%)
Oct 28, 2002 4.303 4.366 4.200 4.218 1,417,273 -0.05(-1.21%)
Oct 25, 2002 4.159 4.296 4.137 4.270 1,512,410 +0.11(+2.62%)
Oct 24, 2002 4.191 4.342 4.100 4.161 1,562,756 -0.03(-0.83%)
Oct 23, 2002 3.916 4.283 3.877 4.196 1,478,187 +0.29(+7.37%)
Oct 22, 2002 4.050 4.065 3.886 3.908 1,526,752 -0.18(-4.38%)
Oct 21, 2002 3.934 4.091 3.875 4.087 2,500,154 +0.15(+3.71%)
Oct 18, 2002 3.759 3.964 3.696 3.940 1,676,083 +0.17(+4.64%)
Oct 17, 2002 3.700 3.890 3.657 3.766 2,427,320 +0.20(+5.57%)
Oct 16, 2002 3.620 3.685 3.513 3.567 3,552,344 -0.05(-1.33%)
Oct 15, 2002 3.574 3.997 3.571 3.615 30,277,150 +0.06(+1.66%)
Oct 14, 2002 3.358 3.556 3.305 3.556 1,803,427 +0.19(+5.51%)
Oct 11, 2002 3.220 3.493 3.220 3.371 1,481,861 +0.24(+7.52%)
Oct 10, 2002 2.923 3.176 2.840 3.135 1,186,405 +0.16(+5.36%)
Oct 09, 2002 2.991 3.187 2.949 2.976 892,323 -0.05(-1.59%)
Oct 08, 2002 3.085 3.141 2.862 3.024 1,175,869 -0.04(-1.27%)
Oct 07, 2002 3.091 3.176 3.013 3.062 546,479 -0.02(-0.72%)
Oct 04, 2002 3.288 3.329 3.069 3.085 873,835 -0.19(-5.67%)
Oct 03, 2002 3.290 3.342 3.264 3.270 1,541,978 -0.01(-0.33%)
Oct 02, 2002 3.277 3.399 3.255 3.281 1,616,534 -0.00(-0.13%)
Oct 01, 2002 3.098 3.327 2.971 3.286 1,616,534 +0.25(+8.12%)
Sep 30, 2002 3.244 3.244 3.006 3.039 2,198,743 -0.21(-6.33%)
Sep 27, 2002 3.275 3.340 3.155 3.244 1,114,487 -0.05(-1.65%)
Sep 26, 2002 3.427 3.427 3.113 3.299 1,969,249 -0.07(-2.20%)
Sep 25, 2002 3.331 3.438 3.275 3.373 1,932,521 +0.11(+3.34%)
Sep 24, 2002 3.056 3.368 3.034 3.264 2,147,608 +0.19(+6.03%)
Sep 23, 2002 3.148 3.150 3.017 3.078 3,000,826 -0.07(-2.29%)
Sep 20, 2002 3.133 3.172 3.078 3.150 1,466,300 +0.09(+2.92%)
Sep 19, 2002 3.113 3.113 3.019 3.061 2,077,812 -0.14(-4.30%)
Sep 18, 2002 3.268 3.268 3.102 3.198 1,157,674 -0.05(-1.68%)
Sep 17, 2002 3.308 3.390 3.222 3.253 1,534,081 -0.05(-1.45%)
Sep 16, 2002 3.406 3.414 3.296 3.301 438,672 -0.14(-4.00%)
Sep 13, 2002 3.460 3.478 3.355 3.438 521,743 -0.02(-0.63%)
Sep 12, 2002 3.602 3.611 3.408 3.460 786,966 -0.14(-4.00%)
Sep 11, 2002 3.659 3.775 3.602 3.604 699,475 -0.03(-0.83%)
Sep 10, 2002 3.471 3.718 3.471 3.635 1,346,730 +0.16(+4.65%)
Sep 09, 2002 3.480 3.499 3.351 3.473 664,877 -0.01(-0.38%)
Sep 06, 2002 3.314 3.528 3.314 3.486 65,595,836 +0.20(+5.97%)
Sep 05, 2002 3.340 3.346 3.264 3.290 1,204,269 -0.07(-2.02%)
Sep 04, 2002 3.362 3.414 3.268 3.358 1,347,646 +0.00(+0.00%)
Sep 03, 2002 3.355 3.375 3.248 3.358 1,487,907 -0.08(-2.35%)
Aug 30, 2002 3.526 3.526 3.384 3.438 943,169 -0.09(-2.60%)
Aug 29, 2002 3.482 3.576 3.390 3.530 1,375,588 +0.01(+0.37%)
Aug 28, 2002 3.641 3.641 3.493 3.517 819,764 -0.16(-4.28%)
Aug 27, 2002 3.838 3.860 3.609 3.674 1,239,083 -0.18(-4.70%)
Aug 26, 2002 3.726 3.857 3.670 3.855 735,763 +0.12(+3.34%)
Aug 23, 2002 3.930 3.930 3.729 3.731 798,418 -0.22(-5.48%)
Aug 22, 2002 3.871 4.010 3.855 3.947 852,874 +0.07(+1.80%)
Aug 21, 2002 3.879 4.002 3.770 3.877 1,799,167 +0.03(+0.79%)
Aug 20, 2002 3.892 3.912 3.788 3.847 835,064 +0.17(+4.57%)
Aug 16, 2002 3.545 3.764 3.491 3.678 2,018,601 +0.12(+3.31%)
Aug 15, 2002 3.438 3.598 3.430 3.561 2,497,341 +0.14(+4.08%)
Aug 14, 2002 3.281 3.436 3.259 3.421 1,045,777 +0.12(+3.77%)
Aug 13, 2002 3.327 3.471 3.281 3.296 1,764,949 -0.03(-0.98%)
Aug 12, 2002 3.397 3.397 3.236 3.329 816,956 +0.21(+6.64%)
Aug 07, 2002 3.168 3.266 3.013 3.122 2,502,902 -0.01(-0.28%)
Aug 06, 2002 3.032 3.181 3.026 3.131 2,864,779 +0.08(+2.58%)
Aug 05, 2002 3.189 3.220 3.002 3.052 2,377,638 -0.15(-4.77%)
Aug 02, 2002 3.323 3.351 3.189 3.205 4,376,873 -0.11(-3.36%)
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.