Skip to main content
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 (%)
Jan 31, 2013 9.168 9.305 9.092 9.231 646,159 +0.03(+0.35%)
Jan 30, 2013 9.270 9.310 9.117 9.198 474,688 -0.11(-1.18%)
Jan 29, 2013 9.222 9.310 9.182 9.308 554,039 +0.06(+0.60%)
Jan 28, 2013 9.305 9.310 9.149 9.252 497,979 -0.03(-0.38%)
Jan 25, 2013 9.161 9.287 9.113 9.287 539,861 +0.17(+1.84%)
Jan 24, 2013 9.007 9.170 8.996 9.119 1,155,653 +0.11(+1.21%)
Jan 23, 2013 9.049 9.084 8.970 9.010 712,101 -0.06(-0.69%)
Jan 22, 2013 9.119 9.194 9.024 9.073 624,522 -0.08(-0.84%)
Jan 18, 2013 9.098 9.159 9.042 9.149 896,156 +0.02(+0.20%)
Jan 17, 2013 9.026 9.173 9.012 9.131 608,359 +0.13(+1.47%)
Jan 16, 2013 8.870 9.005 8.870 8.998 814,550 +0.09(+0.99%)
Jan 15, 2013 8.858 8.931 8.858 8.910 604,449 +0.00(+0.05%)
Jan 14, 2013 8.856 8.947 8.763 8.905 390,920 +0.02(+0.26%)
Jan 11, 2013 8.819 8.903 8.775 8.882 642,975 +0.08(+0.87%)
Jan 10, 2013 8.819 8.819 8.710 8.805 688,114 +0.07(+0.80%)
Jan 09, 2013 8.691 8.789 8.668 8.735 661,270 +0.10(+1.16%)
Jan 08, 2013 8.833 8.913 8.556 8.635 1,169,951 -0.26(-2.88%)
Jan 07, 2013 8.868 8.914 8.796 8.891 1,091,881 -0.01(-0.16%)
Jan 04, 2013 8.949 8.961 8.835 8.905 756,380 +0.01(+0.13%)
Jan 03, 2013 8.914 8.984 8.845 8.893 982,674 -0.05(-0.55%)
Jan 02, 2013 8.875 8.973 8.572 8.942 1,882,014 +0.37(+4.32%)
Dec 31, 2012 8.307 8.579 8.256 8.572 741,682 +0.25(+3.02%)
Dec 28, 2012 8.363 8.488 8.321 8.321 390,460 -0.12(-1.38%)
Dec 27, 2012 8.384 8.456 8.328 8.437 645,265 +0.04(+0.44%)
Dec 26, 2012 8.470 8.607 8.393 8.400 404,458 -0.05(-0.63%)
Dec 24, 2012 8.449 8.512 8.379 8.454 242,774 +0.01(+0.08%)
Dec 21, 2012 8.346 8.514 8.270 8.447 1,446,320 -0.01(-0.11%)
Dec 20, 2012 8.370 8.502 8.349 8.456 529,339 +0.07(+0.83%)
Dec 19, 2012 8.405 8.514 8.379 8.386 674,679 -0.03(-0.33%)
Dec 18, 2012 8.305 8.426 8.260 8.414 624,015 +0.14(+1.72%)
Dec 17, 2012 8.204 8.356 8.204 8.272 571,345 +0.10(+1.22%)
Dec 14, 2012 8.256 8.327 7.969 8.172 1,313,814 -0.11(-1.29%)
Dec 13, 2012 8.516 8.519 8.256 8.279 1,096,113 -0.26(-2.99%)
Dec 12, 2012 8.747 8.793 8.523 8.534 1,026,540 -0.16(-1.88%)
Dec 11, 2012 8.481 8.741 8.425 8.698 884,016 +0.28(+3.39%)
Dec 10, 2012 8.289 8.431 8.280 8.413 369,037 +0.14(+1.64%)
Dec 07, 2012 8.325 8.327 8.219 8.277 357,243 +0.01(+0.14%)
Dec 06, 2012 8.203 8.359 8.189 8.266 795,866 +0.04(+0.52%)
Dec 05, 2012 8.144 8.276 8.059 8.223 827,078 +0.12(+1.51%)
Dec 04, 2012 8.056 8.142 7.970 8.101 361,299 +0.00(+0.06%)
Nov 30, 2012 8.162 8.162 8.065 8.097 844,252 -0.04(-0.44%)
Nov 29, 2012 8.024 8.171 8.002 8.133 681,451 +0.12(+1.44%)
Nov 28, 2012 7.866 8.024 7.805 8.018 1,025,528 +0.11(+1.43%)
Nov 27, 2012 7.857 7.981 7.792 7.904 695,422 +0.06(+0.82%)
Nov 26, 2012 7.747 7.848 7.747 7.840 443,092 +0.07(+0.88%)
Nov 23, 2012 7.729 7.850 7.711 7.772 264,308 +0.09(+1.11%)
Nov 21, 2012 7.551 7.724 7.474 7.686 755,290 +0.16(+2.10%)
Nov 20, 2012 7.503 7.548 7.474 7.528 872,066 +0.00(+0.03%)
Nov 19, 2012 7.591 7.650 7.470 7.526 1,369,107 +0.05(+0.66%)
Nov 16, 2012 7.506 7.578 7.276 7.476 802,111 -0.05(-0.63%)
Nov 15, 2012 7.632 7.773 7.440 7.524 621,725 -0.12(-1.62%)
Nov 14, 2012 7.918 7.990 7.623 7.648 545,360 -0.22(-2.83%)
Nov 13, 2012 7.844 7.983 7.826 7.871 688,370 -0.07(-0.82%)
Nov 12, 2012 7.898 7.977 7.848 7.936 220,611 +0.06(+0.74%)
Nov 09, 2012 7.796 7.974 7.765 7.877 457,661 +0.01(+0.17%)
Nov 08, 2012 7.902 7.963 7.738 7.864 665,656 -0.04(-0.54%)
Nov 07, 2012 8.094 8.272 7.880 7.907 627,600 -0.32(-3.92%)
Nov 06, 2012 8.229 8.308 8.177 8.229 474,796 -0.04(-0.44%)
Nov 05, 2012 8.037 8.290 8.037 8.265 470,620 +0.21(+2.60%)
Nov 02, 2012 8.213 8.326 8.053 8.055 621,112 -0.12(-1.52%)
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.