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

Cognex Cp (NQ: CGNX )

39.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 30, 2008 6.022 6.107 5.934 6.092 2,253,351 +0.09(+1.46%)
May 29, 2008 5.987 6.061 5.967 6.004 1,265,730 +0.00(+0.04%)
May 28, 2008 5.906 6.039 5.862 6.002 1,567,324 +0.05(+0.77%)
May 27, 2008 5.766 5.958 5.766 5.956 1,684,765 +0.18(+3.18%)
May 26, 2008 5.871 5.912 5.705 5.772 1,171,367 +0.00(+0.00%)
May 23, 2008 5.871 5.912 5.705 5.772 1,171,367 -0.11(-1.93%)
May 22, 2008 5.807 5.936 5.753 5.886 1,566,583 +0.11(+1.93%)
May 21, 2008 5.781 5.893 5.716 5.775 2,048,585 +0.02(+0.34%)
May 20, 2008 5.751 5.781 5.685 5.755 1,175,094 -0.04(-0.72%)
May 19, 2008 5.823 5.947 5.775 5.797 1,797,856 -0.03(-0.60%)
May 16, 2008 5.825 5.853 5.727 5.832 1,442,872 +0.04(+0.64%)
May 15, 2008 5.770 5.812 5.689 5.794 947,187 +0.01(+0.23%)
May 14, 2008 5.753 5.864 5.733 5.781 1,731,725 +0.04(+0.65%)
May 13, 2008 5.685 5.746 5.626 5.744 1,413,785 +0.07(+1.27%)
May 12, 2008 5.584 5.672 5.584 5.672 1,026,009 +0.09(+1.61%)
May 09, 2008 5.569 5.641 5.521 5.582 785,914 -0.03(-0.62%)
May 08, 2008 5.558 5.646 5.523 5.617 998,258 +0.07(+1.26%)
May 07, 2008 5.525 5.676 5.525 5.547 1,151,687 +0.02(+0.32%)
May 06, 2008 5.493 5.622 5.477 5.530 1,059,405 +0.01(+0.16%)
May 05, 2008 5.458 5.643 5.407 5.521 1,709,502 +0.06(+1.16%)
May 02, 2008 5.626 5.639 5.438 5.458 1,379,988 -0.10(-1.85%)
May 01, 2008 5.517 5.604 5.471 5.560 1,876,830 +0.05(+0.91%)
Apr 30, 2008 5.477 5.685 5.477 5.510 2,686,421 -0.15(-2.59%)
Apr 29, 2008 5.272 5.783 5.272 5.657 6,212,596 +0.63(+12.48%)
Apr 28, 2008 4.944 5.055 4.926 5.029 980,216 +0.03(+0.57%)
Apr 25, 2008 5.049 5.073 4.889 5.001 686,236 -0.04(-0.74%)
Apr 24, 2008 4.970 5.079 4.896 5.038 862,821 +0.08(+1.63%)
Apr 23, 2008 4.968 5.018 4.923 4.957 677,922 +0.01(+0.27%)
Apr 22, 2008 4.898 5.009 4.869 4.944 917,496 +0.03(+0.67%)
Apr 21, 2008 4.891 4.942 4.802 4.911 1,210,606 -0.01(-0.22%)
Apr 18, 2008 4.968 4.981 4.889 4.922 885,852 +0.05(+0.94%)
Apr 17, 2008 4.887 4.959 4.821 4.876 983,102 -0.02(-0.45%)
Apr 16, 2008 4.887 4.963 4.837 4.898 1,797,952 +0.06(+1.27%)
Apr 15, 2008 4.839 4.865 4.769 4.837 1,269,224 +0.03(+0.68%)
Apr 14, 2008 4.854 4.885 4.786 4.804 1,590,287 -0.06(-1.26%)
Apr 11, 2008 4.859 5.042 4.832 4.865 1,002,438 -0.17(-3.43%)
Apr 10, 2008 5.022 5.068 5.001 5.038 1,529,607 +0.02(+0.48%)
Apr 09, 2008 5.044 5.103 4.966 5.014 806,961 -0.03(-0.52%)
Apr 08, 2008 4.985 5.053 4.985 5.040 1,272,965 +0.02(+0.48%)
Apr 07, 2008 4.988 5.086 4.974 5.016 1,689,887 +0.05(+1.06%)
Apr 04, 2008 4.992 5.018 4.893 4.963 823,617 -0.01(-0.13%)
Apr 03, 2008 4.977 5.029 4.867 4.970 1,547,169 -0.04(-0.83%)
Apr 02, 2008 4.966 5.027 4.690 5.012 1,611,128 +0.06(+1.28%)
Apr 01, 2008 4.793 4.966 4.786 4.948 1,930,801 +0.17(+3.66%)
Mar 31, 2008 4.662 4.898 4.646 4.773 1,112,031 +0.13(+2.78%)
Mar 28, 2008 4.657 4.710 4.609 4.644 1,194,375 +0.00(+0.05%)
Mar 27, 2008 4.690 4.775 4.620 4.642 1,020,128 -0.03(-0.70%)
Mar 26, 2008 4.771 4.826 4.657 4.675 1,263,937 -0.12(-2.42%)
Mar 25, 2008 4.767 4.817 4.697 4.791 869,196 +0.04(+0.92%)
Mar 24, 2008 4.625 4.845 4.616 4.747 1,773,297 +0.13(+2.84%)
Mar 21, 2008 4.454 4.616 4.386 4.616 4,372,550 +0.00(+0.00%)
Mar 20, 2008 4.454 4.616 4.386 4.616 4,372,550 +0.21(+4.76%)
Mar 19, 2008 4.546 4.566 4.406 4.406 1,331,729 -0.10(-2.23%)
Mar 18, 2008 4.428 4.539 4.349 4.506 1,790,649 +0.17(+3.99%)
Mar 17, 2008 4.290 4.443 4.238 4.334 2,419,014 -0.09(-2.12%)
Mar 14, 2008 4.485 4.527 4.358 4.428 2,034,014 -0.03(-0.74%)
Mar 13, 2008 4.327 4.485 4.288 4.461 1,788,714 +0.12(+2.67%)
Mar 12, 2008 4.342 4.474 4.340 4.345 2,615,826 +0.01(+0.30%)
Mar 11, 2008 4.329 4.371 4.251 4.332 2,361,110 +0.11(+2.54%)
Mar 10, 2008 4.336 4.336 4.200 4.224 1,933,298 -0.09(-2.03%)
Mar 07, 2008 4.218 4.373 4.218 4.312 2,016,237 +0.04(+0.92%)
Mar 06, 2008 4.213 4.336 4.213 4.273 1,381,575 +0.05(+1.09%)
Mar 05, 2008 4.303 4.334 4.218 4.227 1,317,217 -0.05(-1.13%)
Mar 04, 2008 4.205 4.305 4.187 4.275 1,679,551 +0.02(+0.41%)
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.