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 (%)
Dec 30, 2011 8.198 8.265 7.990 7.997 951,439 -0.08(-1.02%)
Dec 29, 2011 7.946 8.190 7.682 8.080 457,243 +0.16(+2.00%)
Dec 28, 2011 8.138 8.158 7.908 7.921 372,435 -0.21(-2.64%)
Dec 27, 2011 7.968 8.198 7.939 8.136 676,132 +0.15(+1.82%)
Dec 23, 2011 8.022 8.028 7.941 7.990 359,796 +0.04(+0.51%)
Dec 21, 2011 7.939 7.975 7.717 7.950 551,512 -0.05(-0.59%)
Dec 20, 2011 7.872 8.042 7.872 7.997 754,183 +0.34(+4.50%)
Dec 19, 2011 7.881 7.993 7.640 7.653 687,952 -0.17(-2.23%)
Dec 16, 2011 7.838 7.921 7.713 7.827 2,188,281 +0.09(+1.13%)
Dec 15, 2011 7.850 7.883 7.702 7.740 679,185 +0.05(+0.61%)
Dec 14, 2011 7.751 7.836 7.642 7.693 933,121 -0.15(-1.94%)
Dec 13, 2011 8.120 8.171 7.800 7.845 1,199,445 -0.20(-2.45%)
Dec 12, 2011 8.053 8.136 7.841 8.042 1,807,548 -0.19(-2.28%)
Dec 09, 2011 7.488 8.294 7.445 8.230 2,350,119 +0.77(+10.27%)
Dec 08, 2011 7.720 7.753 7.441 7.463 828,035 -0.34(-4.33%)
Dec 07, 2011 7.821 7.821 7.622 7.800 758,376 -0.10(-1.22%)
Dec 06, 2011 7.894 8.006 7.807 7.897 654,400 -0.00(-0.03%)
Dec 05, 2011 7.834 7.981 7.702 7.899 800,923 +0.24(+3.15%)
Dec 02, 2011 7.850 7.865 7.608 7.657 627,405 -0.09(-1.13%)
Dec 01, 2011 7.939 7.988 7.742 7.745 1,113,657 -0.23(-2.83%)
Nov 30, 2011 7.599 7.970 7.512 7.970 2,039,515 +0.73(+10.09%)
Nov 29, 2011 7.193 7.295 7.109 7.240 527,994 +0.03(+0.46%)
Nov 28, 2011 7.142 7.246 7.032 7.206 715,812 +0.35(+5.03%)
Nov 25, 2011 6.897 6.986 6.750 6.861 379,007 -0.08(-1.16%)
Nov 23, 2011 7.151 7.151 6.899 6.941 988,085 -0.28(-3.86%)
Nov 22, 2011 7.364 7.416 7.184 7.220 482,644 -0.14(-1.88%)
Nov 21, 2011 7.416 7.427 7.242 7.358 647,994 -0.21(-2.80%)
Nov 18, 2011 7.516 7.609 7.465 7.569 532,456 +0.05(+0.71%)
Nov 17, 2011 7.696 7.725 7.458 7.516 722,999 -0.20(-2.60%)
Nov 16, 2011 7.908 7.952 7.703 7.716 813,150 -0.33(-4.04%)
Nov 15, 2011 7.658 8.111 7.658 8.042 1,442,676 +0.34(+4.46%)
Nov 14, 2011 7.921 7.932 7.625 7.699 805,281 -0.19(-2.40%)
Nov 11, 2011 7.770 7.897 7.748 7.888 738,226 +0.25(+3.24%)
Nov 10, 2011 7.714 7.763 7.567 7.641 741,557 +0.08(+1.09%)
Nov 09, 2011 7.705 7.750 7.500 7.558 1,055,157 -0.41(-5.12%)
Nov 08, 2011 7.797 7.990 7.676 7.966 626,580 +0.20(+2.64%)
Nov 07, 2011 7.790 7.834 7.527 7.761 608,188 -0.07(-0.88%)
Nov 04, 2011 7.699 7.854 7.667 7.830 537,569 +0.01(+0.09%)
Nov 03, 2011 7.623 7.846 7.313 7.823 1,303,238 +0.34(+4.55%)
Nov 02, 2011 7.135 7.627 6.968 7.482 1,863,976 +0.15(+2.07%)
Nov 01, 2011 7.202 7.462 7.155 7.331 1,844,219 -0.22(-2.89%)
Oct 31, 2011 7.494 7.707 7.476 7.549 939,857 -0.14(-1.80%)
Oct 28, 2011 7.732 7.854 7.654 7.687 828,041 -0.04(-0.52%)
Oct 27, 2011 7.538 7.797 7.455 7.727 1,732,322 +0.45(+6.18%)
Oct 26, 2011 7.331 7.333 7.128 7.278 1,154,727 +0.06(+0.83%)
Oct 25, 2011 7.382 7.420 7.191 7.217 878,095 -0.27(-3.57%)
Oct 24, 2011 7.213 7.520 7.213 7.485 962,887 +0.28(+3.86%)
Oct 21, 2011 7.142 7.282 7.113 7.206 1,060,194 +0.21(+2.96%)
Oct 20, 2011 7.024 7.024 6.787 6.999 633,471 -0.03(-0.48%)
Oct 19, 2011 7.086 7.162 6.988 7.032 1,169,340 -0.07(-0.94%)
Oct 18, 2011 6.839 7.128 6.718 7.099 943,242 +0.27(+3.95%)
Oct 17, 2011 7.046 7.095 6.792 6.830 982,186 -0.27(-3.80%)
Oct 14, 2011 6.979 7.128 6.883 7.099 784,568 +0.19(+2.74%)
Oct 13, 2011 6.850 6.966 6.714 6.910 784,029 +0.02(+0.36%)
Oct 12, 2011 6.627 6.959 6.627 6.885 1,042,435 +0.32(+4.92%)
Oct 11, 2011 6.549 6.587 6.469 6.562 847,870 -0.04(-0.54%)
Oct 10, 2011 6.382 6.616 6.277 6.598 886,670 +0.23(+3.64%)
Oct 07, 2011 6.582 6.598 6.337 6.366 1,956,521 -0.23(-3.51%)
Oct 06, 2011 6.446 6.620 6.347 6.598 1,210,456 +0.12(+1.93%)
Oct 05, 2011 6.128 6.489 6.075 6.473 2,236,555 +0.35(+5.75%)
Oct 04, 2011 5.567 6.150 5.549 6.121 1,634,122 +0.49(+8.79%)
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.