Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognex Cp (NQ: CGNX )

48.27 +0.42 (+0.88%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 20, 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, 2003 6.277 6.366 6.165 6.176 1,435,044 -0.12(-1.94%)
Dec 30, 2003 6.279 6.364 6.211 6.299 856,029 +0.04(+0.66%)
Dec 29, 2003 6.061 6.264 6.058 6.257 902,516 +0.22(+3.62%)
Dec 26, 2003 5.973 6.111 5.941 6.039 321,284 +0.04(+0.66%)
Dec 24, 2003 6.138 6.165 5.967 5.999 478,965 -0.16(-2.52%)
Dec 23, 2003 5.973 6.154 5.938 6.154 964,796 +0.19(+3.15%)
Dec 22, 2003 5.877 5.971 5.840 5.967 868,030 +0.08(+1.30%)
Dec 19, 2003 5.984 6.069 5.844 5.890 2,048,266 -0.09(-1.50%)
Dec 18, 2003 5.775 6.013 5.751 5.980 762,451 +0.22(+3.87%)
Dec 17, 2003 5.886 5.895 5.728 5.757 502,535 -0.05(-0.79%)
Dec 16, 2003 5.792 5.871 5.731 5.803 910,147 +0.01(+0.15%)
Dec 15, 2003 6.168 6.168 5.753 5.794 844,693 -0.21(-3.49%)
Dec 12, 2003 5.954 6.028 5.901 6.004 773,160 +0.08(+1.40%)
Dec 11, 2003 5.757 5.954 5.713 5.921 1,073,874 +0.19(+3.28%)
Dec 10, 2003 5.820 5.897 5.713 5.733 797,803 -0.09(-1.46%)
Dec 09, 2003 6.019 6.102 5.812 5.818 1,308,927 -0.15(-2.49%)
Dec 08, 2003 6.091 6.113 5.906 5.967 1,291,924 -0.06(-0.98%)
Dec 05, 2003 5.943 6.021 5.906 6.026 769,477 +0.08(+1.39%)
Dec 04, 2003 6.026 6.026 5.884 5.943 1,049,048 -0.01(-0.18%)
Dec 03, 2003 6.172 6.198 5.916 5.954 1,475,585 -0.14(-2.26%)
Dec 02, 2003 6.113 6.139 6.065 6.091 1,500,897 -0.02(-0.36%)
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.