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

Cognex Cp (NQ: CGNX )

39.79 +0.26 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2006 5.477 5.523 5.396 5.490 2,439,841 +0.02(+0.32%)
May 30, 2006 5.853 5.853 5.469 5.473 2,085,689 -0.38(-6.53%)
May 26, 2006 5.856 5.956 5.772 5.856 902,015 +0.00(+0.07%)
May 25, 2006 5.807 5.851 5.716 5.851 859,386 +0.09(+1.48%)
May 24, 2006 5.768 5.832 5.574 5.766 1,086,173 +0.01(+0.19%)
May 23, 2006 5.724 5.871 5.687 5.755 1,251,598 +0.07(+1.23%)
May 22, 2006 5.565 5.768 5.486 5.685 1,245,753 +0.09(+1.64%)
May 19, 2006 5.606 5.674 5.508 5.593 780,426 -0.01(-0.23%)
May 18, 2006 5.678 5.766 5.606 5.606 1,595,583 -0.03(-0.50%)
May 17, 2006 5.630 5.720 5.626 5.635 1,532,671 -0.04(-0.66%)
May 16, 2006 5.766 5.818 5.648 5.672 1,022,063 -0.11(-1.85%)
May 15, 2006 5.829 5.873 5.683 5.779 1,435,234 -0.07(-1.12%)
May 12, 2006 5.906 5.932 5.724 5.845 1,442,877 -0.07(-1.18%)
May 11, 2006 6.087 6.103 5.842 5.915 1,521,251 -0.21(-3.39%)
May 10, 2006 6.146 6.240 6.096 6.122 2,009,080 -0.02(-0.39%)
May 09, 2006 6.092 6.155 6.068 6.146 1,496,651 +0.03(+0.43%)
May 08, 2006 6.065 6.125 6.004 6.120 1,614,490 +0.01(+0.18%)
May 05, 2006 6.065 6.122 6.006 6.109 796,195 +0.08(+1.27%)
May 04, 2006 5.932 6.055 5.895 6.033 1,596,777 +0.12(+2.07%)
May 03, 2006 5.827 5.952 5.779 5.910 1,426,394 +0.08(+1.35%)
May 02, 2006 5.781 5.858 5.643 5.832 1,195,386 +0.09(+1.64%)
May 01, 2006 5.803 5.875 5.716 5.737 1,656,350 -0.09(-1.54%)
Apr 28, 2006 5.775 5.888 5.722 5.827 1,178,570 +0.02(+0.30%)
Apr 27, 2006 5.731 5.888 5.633 5.810 1,908,748 +0.03(+0.61%)
Apr 26, 2006 5.628 5.867 5.587 5.775 3,531,539 +0.15(+2.68%)
Apr 25, 2006 5.930 6.247 5.567 5.624 6,072,384 -0.73(-11.55%)
Apr 24, 2006 6.385 6.439 6.258 6.358 1,024,047 -0.00(-0.07%)
Apr 21, 2006 6.472 6.527 6.330 6.363 1,041,335 -0.11(-1.76%)
Apr 20, 2006 6.254 6.487 6.254 6.477 1,255,897 +0.19(+2.99%)
Apr 19, 2006 6.186 6.304 6.131 6.289 821,930 +0.13(+2.09%)
Apr 18, 2006 6.144 6.168 6.103 6.160 1,081,023 +0.02(+0.25%)
Apr 17, 2006 6.208 6.227 6.105 6.144 1,107,041 -0.08(-1.30%)
Apr 13, 2006 6.155 6.289 6.048 6.225 590,835 +0.08(+1.32%)
Apr 12, 2006 6.057 6.188 6.020 6.144 411,090 +0.09(+1.44%)
Apr 11, 2006 6.144 6.205 6.015 6.057 722,458 -0.06(-1.04%)
Apr 10, 2006 6.369 6.372 6.100 6.120 1,031,603 -0.25(-3.95%)
Apr 07, 2006 6.562 6.562 6.310 6.372 784,089 -0.18(-2.80%)
Apr 06, 2006 6.507 6.560 6.461 6.555 669,983 +0.03(+0.44%)
Apr 05, 2006 6.468 6.527 6.439 6.527 743,519 +0.06(+0.98%)
Apr 04, 2006 6.479 6.536 6.439 6.463 737,477 +0.00(+0.03%)
Apr 03, 2006 6.481 6.560 6.455 6.461 1,000,764 -0.02(-0.30%)
Mar 31, 2006 6.291 6.494 6.291 6.481 1,404,798 +0.14(+2.24%)
Mar 30, 2006 6.232 6.372 6.216 6.339 1,367,562 +0.14(+2.19%)
Mar 29, 2006 6.098 6.214 6.098 6.203 835,074 +0.09(+1.47%)
Mar 28, 2006 6.118 6.177 6.100 6.114 494,537 -0.01(-0.14%)
Mar 27, 2006 6.175 6.184 6.092 6.122 610,798 -0.09(-1.51%)
Mar 24, 2006 6.155 6.216 6.094 6.216 477,949 +0.07(+1.17%)
Mar 23, 2006 6.138 6.162 6.083 6.144 949,899 -0.02(-0.35%)
Mar 22, 2006 6.100 6.192 6.079 6.166 561,158 +0.04(+0.64%)
Mar 21, 2006 6.223 6.238 6.083 6.127 886,191 -0.12(-1.86%)
Mar 20, 2006 6.194 6.247 6.186 6.243 740,861 +0.03(+0.49%)
Mar 17, 2006 6.225 6.249 6.177 6.212 1,815,985 +0.02(+0.39%)
Mar 16, 2006 6.254 6.278 6.161 6.188 2,568,349 -0.07(-1.08%)
Mar 15, 2006 6.251 6.286 6.192 6.256 620,635 -0.01(-0.10%)
Mar 14, 2006 6.229 6.273 6.188 6.262 716,750 +0.04(+0.60%)
Mar 13, 2006 6.286 6.341 6.216 6.225 792,665 -0.02(-0.35%)
Mar 10, 2006 6.216 6.280 6.203 6.247 542,901 +0.02(+0.25%)
Mar 09, 2006 6.186 6.269 6.122 6.232 794,549 +0.05(+0.85%)
Mar 08, 2006 6.256 6.256 6.168 6.179 1,317,259 -0.08(-1.26%)
Mar 07, 2006 6.341 6.376 6.223 6.258 1,492,119 -0.09(-1.34%)
Mar 06, 2006 6.387 6.387 6.319 6.343 852,265 -0.01(-0.14%)
Mar 03, 2006 6.273 6.402 6.251 6.352 2,860,088 +0.06(+0.90%)
Mar 02, 2006 6.264 6.313 6.232 6.295 1,078,256 +0.02(+0.38%)
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.