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 (%)
Dec 31, 2009 3.923 3.866 3.866 3.866 765,895 -0.07(-1.77%)
Dec 30, 2009 3.899 3.943 3.884 3.936 396,273 +0.02(+0.45%)
Dec 29, 2009 3.919 3.958 3.910 3.919 318,148 -0.00(-0.06%)
Dec 28, 2009 3.936 3.936 3.875 3.921 304,640 +0.01(+0.22%)
Dec 24, 2009 3.927 3.927 3.884 3.912 106,675 +0.01(+0.28%)
Dec 23, 2009 3.888 3.927 3.803 3.901 394,894 +0.02(+0.62%)
Dec 22, 2009 3.890 3.905 3.836 3.877 509,737 +0.00(+0.11%)
Dec 21, 2009 3.746 3.884 3.720 3.873 648,148 +0.14(+3.68%)
Dec 18, 2009 3.812 3.827 3.726 3.735 1,665,822 -0.03(-0.93%)
Dec 17, 2009 3.783 3.794 3.698 3.770 500,012 -0.03(-0.75%)
Dec 16, 2009 3.838 3.849 3.757 3.799 473,109 +0.00(+0.06%)
Dec 15, 2009 3.805 3.899 3.698 3.796 477,828 -0.03(-0.80%)
Dec 14, 2009 3.764 3.833 3.711 3.827 444,732 +0.10(+2.63%)
Dec 11, 2009 3.726 3.748 3.657 3.729 348,097 +0.01(+0.18%)
Dec 10, 2009 3.812 3.823 3.704 3.722 430,532 -0.06(-1.67%)
Dec 09, 2009 3.833 3.838 3.751 3.785 848,430 -0.06(-1.48%)
Dec 08, 2009 3.864 3.890 3.799 3.842 313,123 -0.04(-0.96%)
Dec 07, 2009 3.827 3.905 3.827 3.879 295,753 +0.04(+1.02%)
Dec 04, 2009 3.705 3.851 3.687 3.840 856,089 +0.21(+5.84%)
Dec 03, 2009 3.672 3.720 3.624 3.628 729,648 -0.01(-0.36%)
Dec 02, 2009 3.587 3.668 3.587 3.641 885,690 +0.07(+1.89%)
Dec 01, 2009 3.637 3.652 3.541 3.574 1,098,244 -0.02(-0.55%)
Nov 30, 2009 3.633 3.633 3.505 3.593 2,035,124 -0.04(-1.02%)
Nov 27, 2009 3.633 3.687 3.626 3.630 289,565 -0.12(-3.20%)
Nov 25, 2009 3.812 3.823 3.746 3.751 350,296 -0.05(-1.43%)
Nov 24, 2009 3.833 3.838 3.764 3.805 375,549 -0.04(-0.97%)
Nov 23, 2009 3.803 3.871 3.803 3.842 507,176 +0.10(+2.68%)
Nov 20, 2009 3.733 3.790 3.711 3.742 537,111 -0.03(-0.81%)
Nov 19, 2009 3.812 3.814 3.724 3.772 624,181 -0.08(-2.15%)
Nov 18, 2009 3.886 3.901 3.831 3.855 353,054 -0.03(-0.79%)
Nov 17, 2009 3.925 3.967 3.868 3.886 503,173 -0.04(-1.00%)
Nov 16, 2009 3.737 3.954 3.726 3.925 669,137 +0.21(+5.58%)
Nov 13, 2009 3.709 3.737 3.659 3.718 342,976 +0.02(+0.59%)
Nov 12, 2009 3.801 3.871 3.685 3.696 529,205 -0.10(-2.65%)
Nov 11, 2009 3.809 3.842 3.744 3.796 441,667 +0.02(+0.52%)
Nov 10, 2009 3.757 3.830 3.746 3.777 324,758 -0.01(-0.35%)
Nov 09, 2009 3.744 3.799 3.724 3.790 501,908 +0.09(+2.42%)
Nov 06, 2009 3.678 3.753 3.676 3.700 513,658 -0.03(-0.76%)
Nov 05, 2009 3.648 3.744 3.648 3.729 599,501 +0.10(+2.89%)
Nov 04, 2009 3.687 3.724 3.622 3.624 972,467 -0.02(-0.60%)
Nov 03, 2009 3.547 3.676 3.497 3.646 1,144,216 +0.12(+3.53%)
Nov 02, 2009 3.526 3.543 3.456 3.521 774,200 +0.01(+0.25%)
Oct 30, 2009 3.585 3.596 3.478 3.513 930,673 -0.11(-2.96%)
Oct 29, 2009 3.617 3.639 3.578 3.620 575,630 +0.03(+0.79%)
Oct 28, 2009 3.665 3.705 3.576 3.591 694,184 -0.07(-1.91%)
Oct 27, 2009 3.689 3.733 3.644 3.661 595,964 -0.01(-0.30%)
Oct 26, 2009 3.674 3.777 3.628 3.672 845,819 -0.01(-0.24%)
Oct 23, 2009 3.698 3.761 3.661 3.681 763,243 -0.06(-1.52%)
Oct 22, 2009 3.709 3.751 3.646 3.737 441,782 +0.03(+0.88%)
Oct 21, 2009 3.757 3.840 3.696 3.705 706,799 -0.05(-1.39%)
Oct 20, 2009 3.702 3.794 3.702 3.757 640,475 -0.03(-0.69%)
Oct 19, 2009 3.759 3.803 3.711 3.783 476,366 +0.05(+1.29%)
Oct 16, 2009 3.683 3.757 3.639 3.735 633,274 +0.03(+0.88%)
Oct 15, 2009 3.676 3.716 3.650 3.702 453,188 +0.01(+0.24%)
Oct 14, 2009 3.729 3.737 3.676 3.694 581,031 +0.00(+0.00%)
Oct 13, 2009 3.726 3.740 3.661 3.694 606,051 -0.04(-1.17%)
Oct 12, 2009 3.744 3.757 3.661 3.737 510,740 +0.07(+1.84%)
Oct 09, 2009 3.604 3.683 3.600 3.670 1,012,603 +0.07(+1.82%)
Oct 08, 2009 3.554 3.624 3.532 3.604 927,778 +0.08(+2.29%)
Oct 07, 2009 3.528 3.582 3.513 3.523 281,214 -0.03(-0.86%)
Oct 06, 2009 3.480 3.567 3.465 3.554 372,077 +0.08(+2.20%)
Oct 05, 2009 3.449 3.478 3.414 3.478 498,867 +0.05(+1.59%)
Oct 02, 2009 3.445 3.482 3.404 3.423 524,505 -0.04(-1.26%)
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.