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 (%)
Nov 28, 2003 6.113 6.115 5.982 5.997 616,542 +0.01(+0.18%)
Nov 26, 2003 6.004 6.113 5.895 5.986 1,633,275 +0.20(+3.47%)
Nov 25, 2003 5.825 5.838 5.720 5.785 1,209,170 -0.02(-0.34%)
Nov 24, 2003 5.742 5.840 5.711 5.805 1,013,032 +0.12(+2.03%)
Nov 21, 2003 5.764 5.877 5.655 5.689 757,376 -0.07(-1.29%)
Nov 20, 2003 5.818 5.890 5.716 5.764 744,794 -0.11(-1.93%)
Nov 19, 2003 5.838 5.934 5.777 5.877 667,705 +0.08(+1.36%)
Nov 18, 2003 5.868 5.868 5.785 5.799 876,641 -0.06(-1.01%)
Nov 17, 2003 5.919 5.958 5.687 5.858 1,202,574 -0.09(-1.54%)
Nov 14, 2003 6.015 6.069 5.901 5.949 1,024,135 -0.09(-1.48%)
Nov 13, 2003 6.002 6.072 6.002 6.039 783,782 +0.01(+0.14%)
Nov 12, 2003 5.895 6.056 5.860 6.030 1,212,088 +0.16(+2.79%)
Nov 11, 2003 5.956 6.008 5.796 5.866 327,454 -0.09(-1.54%)
Nov 10, 2003 6.122 6.124 5.945 5.958 1,077,955 -0.16(-2.67%)
Nov 07, 2003 6.113 6.207 6.106 6.122 762,740 +0.01(+0.14%)
Nov 06, 2003 6.026 6.150 5.993 6.113 610,619 +0.05(+0.83%)
Nov 05, 2003 6.091 6.170 5.962 6.063 888,921 -0.05(-0.82%)
Nov 04, 2003 6.069 6.200 6.069 6.113 867,934 +0.07(+1.08%)
Nov 03, 2003 5.884 6.207 5.862 6.047 1,466,003 +0.19(+3.17%)
Oct 31, 2003 5.882 6.004 5.855 5.862 697,766 -0.04(-0.74%)
Oct 30, 2003 5.951 5.999 5.871 5.906 603,831 -0.05(-0.77%)
Oct 29, 2003 5.925 5.951 5.825 5.951 2,098,064 +0.04(+0.63%)
Oct 28, 2003 5.655 5.954 5.655 5.914 2,041,775 +0.25(+4.39%)
Oct 27, 2003 5.718 5.764 5.591 5.666 649,503 +0.05(+0.86%)
Oct 24, 2003 5.537 5.674 5.469 5.617 1,370,002 +0.09(+1.58%)
Oct 23, 2003 5.709 5.718 5.458 5.530 2,539,841 -0.21(-3.72%)
Oct 22, 2003 6.224 6.227 5.731 5.744 3,050,557 -0.50(-8.07%)
Oct 21, 2003 6.229 6.272 6.222 6.248 848,989 -0.02(-0.28%)
Oct 20, 2003 6.233 6.397 6.189 6.266 1,606,356 -0.03(-0.55%)
Oct 17, 2003 6.571 6.574 6.045 6.301 1,743,004 -0.37(-5.59%)
Oct 16, 2003 6.554 6.746 6.517 6.674 1,041,893 +0.12(+1.83%)
Oct 15, 2003 6.735 6.759 6.331 6.554 2,949,028 -0.24(-3.47%)
Oct 14, 2003 6.598 6.792 6.510 6.790 1,381,252 +0.20(+3.08%)
Oct 13, 2003 6.593 6.602 6.480 6.587 850,372 +0.03(+0.47%)
Oct 10, 2003 6.541 6.574 6.438 6.556 774,067 +0.02(+0.23%)
Oct 09, 2003 6.543 6.587 6.449 6.541 899,735 +0.07(+1.04%)
Oct 08, 2003 6.519 6.545 6.454 6.474 1,420,194 -0.06(-0.96%)
Oct 07, 2003 6.366 6.543 6.331 6.537 865,011 +0.13(+2.08%)
Oct 06, 2003 6.379 6.438 6.307 6.403 925,693 +0.05(+0.79%)
Oct 03, 2003 6.098 6.408 6.080 6.353 1,372,485 +0.34(+5.63%)
Oct 02, 2003 5.930 6.076 5.930 6.015 1,200,486 +0.07(+1.14%)
Oct 01, 2003 5.807 5.975 5.761 5.947 1,121,886 +0.21(+3.65%)
Sep 30, 2003 5.868 5.895 5.737 5.737 1,346,253 -0.16(-2.67%)
Sep 29, 2003 5.668 5.938 5.655 5.895 2,072,281 +0.20(+3.49%)
Sep 26, 2003 5.779 5.930 5.681 5.696 1,417,515 -0.14(-2.43%)
Sep 25, 2003 6.030 6.067 5.836 5.838 2,105,869 -0.19(-3.19%)
Sep 24, 2003 6.270 6.309 5.971 6.030 1,549,637 -0.28(-4.46%)
Sep 23, 2003 6.456 6.458 6.277 6.312 1,185,842 -0.15(-2.27%)
Sep 22, 2003 6.440 6.556 6.390 6.458 1,419,888 -0.06(-0.90%)
Sep 19, 2003 6.523 6.589 6.473 6.517 916,275 -0.08(-1.16%)
Sep 18, 2003 6.401 6.593 6.290 6.593 1,820,784 +0.20(+3.14%)
Sep 17, 2003 6.432 6.484 6.342 6.392 1,246,166 -0.03(-0.44%)
Sep 16, 2003 6.309 6.421 6.244 6.421 1,749,916 +0.20(+3.19%)
Sep 15, 2003 6.288 6.357 6.222 6.222 756,226 -0.05(-0.87%)
Sep 12, 2003 6.277 6.368 6.244 6.277 1,831,708 +0.01(+0.10%)
Sep 11, 2003 6.497 6.506 6.189 6.270 2,756,953 -0.22(-3.33%)
Sep 10, 2003 6.833 6.833 6.462 6.486 1,235,796 -0.35(-5.17%)
Sep 09, 2003 6.932 6.932 6.770 6.840 785,541 -0.10(-1.38%)
Sep 08, 2003 6.678 6.940 6.668 6.936 1,012,272 +0.21(+3.18%)
Sep 05, 2003 6.779 6.860 6.713 6.722 900,509 -0.09(-1.28%)
Sep 04, 2003 6.716 6.919 6.692 6.809 1,453,824 +0.07(+1.10%)
Sep 03, 2003 6.735 6.873 6.735 6.735 1,781,324 -0.02(-0.32%)
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.