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 (%)
Sep 30, 2002 3.244 3.244 3.006 3.039 2,198,600 -0.21(-6.33%)
Sep 27, 2002 3.275 3.340 3.155 3.244 1,114,415 -0.05(-1.65%)
Sep 26, 2002 3.428 3.428 3.113 3.299 1,969,121 -0.07(-2.20%)
Sep 25, 2002 3.332 3.439 3.275 3.373 1,932,395 +0.11(+3.34%)
Sep 24, 2002 3.056 3.369 3.035 3.264 2,147,469 +0.19(+6.03%)
Sep 23, 2002 3.148 3.150 3.017 3.078 3,000,631 -0.07(-2.29%)
Sep 20, 2002 3.133 3.172 3.078 3.150 1,466,205 +0.09(+2.92%)
Sep 19, 2002 3.113 3.113 3.019 3.061 2,077,677 -0.14(-4.30%)
Sep 18, 2002 3.268 3.268 3.102 3.198 1,157,599 -0.05(-1.68%)
Sep 17, 2002 3.308 3.391 3.222 3.253 1,533,981 -0.05(-1.46%)
Sep 16, 2002 3.406 3.415 3.297 3.301 438,643 -0.14(-4.00%)
Sep 13, 2002 3.460 3.478 3.356 3.439 521,709 -0.02(-0.63%)
Sep 12, 2002 3.602 3.611 3.408 3.460 786,915 -0.14(-4.00%)
Sep 11, 2002 3.659 3.775 3.602 3.605 699,429 -0.03(-0.83%)
Sep 10, 2002 3.471 3.718 3.471 3.635 1,346,642 +0.16(+4.65%)
Sep 09, 2002 3.480 3.500 3.351 3.473 664,833 -0.01(-0.38%)
Sep 06, 2002 3.314 3.528 3.314 3.487 65,591,568 +0.20(+5.97%)
Sep 05, 2002 3.340 3.347 3.264 3.290 1,204,191 -0.07(-2.02%)
Sep 04, 2002 3.362 3.415 3.268 3.358 1,347,558 +0.00(+0.00%)
Sep 03, 2002 3.356 3.375 3.249 3.358 1,487,811 -0.08(-2.35%)
Aug 30, 2002 3.526 3.526 3.384 3.439 943,107 -0.09(-2.60%)
Aug 29, 2002 3.482 3.576 3.391 3.530 1,375,499 +0.01(+0.37%)
Aug 28, 2002 3.642 3.642 3.493 3.517 819,711 -0.16(-4.28%)
Aug 27, 2002 3.838 3.860 3.609 3.674 1,239,002 -0.18(-4.70%)
Aug 26, 2002 3.727 3.858 3.670 3.856 735,715 +0.12(+3.34%)
Aug 23, 2002 3.930 3.930 3.729 3.731 798,366 -0.22(-5.48%)
Aug 22, 2002 3.871 4.011 3.856 3.947 852,818 +0.07(+1.80%)
Aug 21, 2002 3.880 4.002 3.770 3.877 1,799,050 +0.03(+0.79%)
Aug 20, 2002 3.893 3.912 3.788 3.847 835,010 +0.17(+4.57%)
Aug 16, 2002 3.546 3.764 3.491 3.679 2,018,470 +0.12(+3.31%)
Aug 15, 2002 3.439 3.598 3.430 3.561 2,497,179 +0.14(+4.08%)
Aug 14, 2002 3.281 3.436 3.260 3.421 1,045,709 +0.12(+3.78%)
Aug 13, 2002 3.327 3.471 3.281 3.297 1,764,834 -0.03(-0.98%)
Aug 12, 2002 3.397 3.397 3.236 3.329 816,903 +0.21(+6.64%)
Aug 07, 2002 3.168 3.266 3.013 3.122 2,502,739 -0.01(-0.28%)
Aug 06, 2002 3.032 3.181 3.026 3.131 2,864,592 +0.08(+2.58%)
Aug 05, 2002 3.190 3.220 3.002 3.052 2,377,483 -0.15(-4.77%)
Aug 02, 2002 3.323 3.351 3.190 3.205 4,376,588 -0.11(-3.36%)
Aug 01, 2002 3.329 3.351 3.227 3.316 1,851,367 -0.04(-1.17%)
Jul 31, 2002 3.436 3.439 3.329 3.356 2,472,051 -0.10(-3.03%)
Jul 30, 2002 3.513 3.548 3.369 3.460 1,923,775 +0.00(+0.06%)
Jul 29, 2002 3.332 3.502 3.314 3.458 18,335,408 +0.14(+4.21%)
Jul 26, 2002 3.288 3.371 3.275 3.318 3,583,260 +0.03(+1.00%)
Jul 25, 2002 3.329 3.460 3.242 3.286 1,898,582 -0.06(-1.76%)
Jul 24, 2002 3.273 3.371 3.146 3.345 2,657,557 +0.08(+2.34%)
Jul 23, 2002 3.449 3.458 3.201 3.268 2,585,645 -0.14(-4.22%)
Jul 22, 2002 3.548 3.611 3.277 3.412 1,997,977 -0.13(-3.70%)
Jul 19, 2002 3.668 3.668 3.500 3.543 2,598,470 -0.22(-5.91%)
Jul 17, 2002 3.949 4.050 3.646 3.766 3,119,722 -0.19(-4.70%)
Jul 12, 2002 4.002 4.080 3.923 3.952 1,775,369 -0.02(-0.55%)
Jul 11, 2002 4.067 4.133 3.847 3.973 4,308,798 -0.13(-3.14%)
Jul 10, 2002 4.187 4.246 4.069 4.102 2,220,586 -0.05(-1.31%)
Jul 09, 2002 4.395 4.395 4.157 4.157 2,046,988 -0.24(-5.41%)
Jul 08, 2002 4.476 4.476 4.395 4.395 1,403,439 -0.08(-1.80%)
Jul 05, 2002 4.135 4.552 4.135 4.476 657,289 +0.33(+7.95%)
Jul 04, 2002 4.148 4.255 4.083 4.146 2,638,778 +0.00(+0.00%)
Jul 03, 2002 4.148 4.255 4.083 4.146 2,638,778 -0.00(-0.11%)
Jul 02, 2002 4.331 4.356 4.137 4.150 2,254,939 -0.22(-5.14%)
Jul 01, 2002 4.360 4.434 4.292 4.375 1,195,030 -0.00(-0.05%)
Jun 28, 2002 4.366 4.519 4.356 4.377 1,873,848 +0.01(+0.15%)
Jun 27, 2002 4.323 4.469 4.168 4.371 1,398,859 +0.07(+1.68%)
Jun 26, 2002 4.142 4.312 4.050 4.299 1,969,121 +0.10(+2.29%)
Jun 25, 2002 4.349 4.454 4.155 4.203 1,824,838 -0.07(-1.64%)
Jun 21, 2002 4.312 4.347 4.235 4.273 3,101,858 -0.01(-0.20%)
Jun 20, 2002 4.268 4.382 4.200 4.281 1,530,317 -0.04(-1.01%)
Jun 19, 2002 4.502 4.502 4.257 4.325 2,532,054 -0.20(-4.35%)
Jun 18, 2002 4.465 4.696 4.412 4.521 1,449,701 +0.00(+0.10%)
Jun 17, 2002 4.410 4.652 4.380 4.517 3,429,816 +0.20(+4.60%)
Jun 14, 2002 4.279 4.334 4.109 4.318 1,708,495 -0.09(-2.03%)
Jun 12, 2002 4.467 4.497 4.312 4.408 2,241,656 -0.14(-3.07%)
Jun 11, 2002 4.783 4.836 4.500 4.548 1,293,509 -0.18(-3.79%)
Jun 10, 2002 4.816 4.879 4.716 4.727 2,006,680 -0.17(-3.52%)
Jun 07, 2002 4.768 4.930 4.585 4.899 2,308,530 +0.07(+1.45%)
Jun 06, 2002 4.814 4.934 4.705 4.829 2,081,799 -0.01(-0.18%)
Jun 05, 2002 4.899 4.989 4.663 4.838 2,002,558 -0.16(-3.15%)
May 31, 2002 5.032 5.076 4.978 4.995 1,580,243 -0.36(-6.73%)
May 28, 2002 5.366 5.430 5.240 5.355 896,387 -0.01(-0.20%)
May 27, 2002 5.419 5.491 5.266 5.366 710,422 +0.00(+0.00%)
May 24, 2002 5.419 5.491 5.266 5.366 703,094 -0.20(-3.61%)
May 23, 2002 5.534 5.567 5.371 5.567 1,344,810 +0.06(+1.07%)
May 22, 2002 5.393 5.543 5.240 5.508 1,320,076 +0.08(+1.49%)
May 21, 2002 5.611 5.687 5.327 5.427 1,143,730 -0.21(-3.72%)
May 20, 2002 5.709 5.727 5.545 5.637 698,055 -0.09(-1.49%)
May 17, 2002 5.764 5.775 5.711 5.722 517,129 +0.01(+0.23%)
May 16, 2002 5.761 5.851 5.687 5.709 1,281,600 -0.03(-0.49%)
May 15, 2002 5.720 5.796 5.663 5.737 2,517,855 -0.02(-0.30%)
May 14, 2002 5.622 5.785 5.620 5.755 5,786,440 +0.19(+3.45%)
May 13, 2002 5.436 5.571 5.320 5.563 997,614 +0.16(+2.87%)
May 10, 2002 5.458 5.510 5.242 5.408 885,852 -0.05(-0.96%)
May 09, 2002 5.639 5.720 5.436 5.460 912,419 -0.22(-3.92%)
May 08, 2002 5.377 5.705 5.349 5.683 1,521,156 +0.36(+6.68%)
May 07, 2002 5.403 5.403 5.283 5.327 1,064,030 -0.05(-1.01%)
May 06, 2002 5.301 5.451 5.290 5.382 1,340,230 +0.08(+1.48%)
May 03, 2002 5.203 5.303 5.148 5.303 1,160,219 -0.05(-1.02%)
May 02, 2002 5.410 5.508 5.340 5.358 954,558 -0.07(-1.21%)
May 01, 2002 5.382 5.500 5.052 5.423 1,018,684 +0.04(+0.77%)
Apr 30, 2002 5.465 5.613 5.292 5.382 1,595,359 -0.06(-1.16%)
Apr 29, 2002 5.414 5.504 5.323 5.445 1,555,051 +0.04(+0.77%)
Apr 26, 2002 5.698 5.742 5.314 5.403 1,362,674 -0.26(-4.51%)
Apr 25, 2002 5.761 5.823 5.593 5.659 2,100,121 -0.08(-1.37%)
Apr 24, 2002 5.689 5.993 5.687 5.737 1,178,999 -0.04(-0.76%)
Apr 23, 2002 5.801 5.895 5.706 5.781 556,978 -0.07(-1.19%)
Apr 22, 2002 5.925 5.925 5.657 5.851 1,242,209 -0.06(-1.07%)
Apr 19, 2002 6.032 6.054 5.895 5.914 403,992 -0.08(-1.31%)
Apr 18, 2002 6.146 6.146 5.847 5.993 472,240 -0.09(-1.44%)
Apr 17, 2002 6.209 6.261 6.080 6.080 1,511,079 -0.13(-2.11%)
Apr 16, 2002 5.923 6.416 5.923 6.211 2,220,586 +0.34(+5.88%)
Apr 15, 2002 5.812 5.910 5.801 5.866 604,615 +0.06(+1.02%)
Apr 12, 2002 5.707 5.840 5.644 5.807 1,195,030 +0.10(+1.72%)
Apr 11, 2002 5.882 5.895 5.709 5.709 573,468 -0.19(-3.29%)
Apr 10, 2002 5.892 6.008 5.825 5.903 756,226 +0.05(+0.90%)
Apr 09, 2002 5.803 5.903 5.803 5.851 726,454 +0.05(+0.83%)
Apr 08, 2002 5.906 5.943 5.676 5.803 1,305,876 -0.11(-1.92%)
Apr 05, 2002 5.949 5.982 5.890 5.916 1,168,006 -0.02(-0.37%)
Apr 04, 2002 5.973 6.102 5.921 5.938 1,713,533 -0.07(-1.09%)
Apr 03, 2002 6.246 6.338 6.004 6.004 911,502 -0.34(-5.30%)
Apr 02, 2002 6.399 6.480 6.231 6.340 681,108 -0.06(-0.89%)
Apr 01, 2002 6.353 6.480 6.202 6.397 850,583 +0.05(+0.83%)
Mar 29, 2002 6.344 6.495 6.307 6.344 1,196,404 +0.00(+0.00%)
Mar 28, 2002 6.344 6.495 6.307 6.344 1,195,946 +0.08(+1.22%)
Mar 27, 2002 6.344 6.384 6.152 6.268 1,297,632 -0.09(-1.37%)
Mar 26, 2002 6.216 6.430 6.216 6.355 783,709 +0.06(+1.01%)
Mar 25, 2002 6.395 6.438 6.237 6.292 989,828 -0.09(-1.34%)
Mar 22, 2002 6.482 6.550 6.375 6.377 822,642 -0.07(-1.02%)
Mar 21, 2002 6.259 6.513 6.170 6.443 966,926 +0.20(+3.15%)
Mar 20, 2002 6.331 6.427 6.246 6.246 1,938,432 -0.11(-1.68%)
Mar 19, 2002 6.242 6.440 6.168 6.353 2,401,512 +0.08(+1.32%)
Mar 18, 2002 5.792 6.318 5.785 6.270 4,102,679 +0.68(+12.19%)
Mar 15, 2002 5.543 5.655 5.373 5.589 2,756,036 -0.13(-2.29%)
Mar 14, 2002 5.685 5.724 5.567 5.720 555,604 +0.07(+1.24%)
Mar 13, 2002 5.633 5.755 5.565 5.650 647,212 -0.02(-0.38%)
Mar 12, 2002 5.779 5.781 5.574 5.672 1,981,488 -0.14(-2.48%)
Mar 11, 2002 5.875 5.923 5.799 5.816 761,723 -0.11(-1.81%)
Mar 08, 2002 6.093 6.144 5.855 5.923 1,555,967 -0.13(-2.09%)
Mar 07, 2002 5.949 6.307 5.895 6.050 1,359,009 +0.16(+2.63%)
Mar 06, 2002 5.851 5.949 5.770 5.895 1,042,502 +0.04(+0.75%)
Mar 05, 2002 5.814 5.949 5.785 5.851 1,023,265 -0.02(-0.26%)
Mar 04, 2002 5.174 5.938 5.174 5.866 1,640,247 +0.69(+13.33%)
Mar 01, 2002 5.052 5.240 4.993 5.176 527,206 +0.13(+2.60%)
Feb 28, 2002 5.050 5.172 5.004 5.045 838,216 -0.00(-0.09%)
Feb 27, 2002 5.021 5.124 5.000 5.050 544,153 +0.05(+0.96%)
Feb 26, 2002 4.936 5.041 4.838 5.002 605,073 +0.07(+1.42%)
Feb 25, 2002 4.681 5.032 4.681 4.932 400,786 +0.22(+4.58%)
Feb 22, 2002 4.714 4.836 4.681 4.716 454,835 -0.01(-0.14%)
Feb 21, 2002 4.934 5.008 4.683 4.722 541,405 -0.18(-3.61%)
Feb 20, 2002 4.821 4.960 4.821 4.899 605,989 +0.05(+1.08%)
Feb 19, 2002 5.048 5.078 4.821 4.847 377,426 -0.19(-3.77%)
Feb 18, 2002 5.078 5.107 4.984 5.037 835,468 +0.00(+0.00%)
Feb 15, 2002 5.078 5.107 4.984 5.037 830,887 -0.04(-0.82%)
Feb 14, 2002 5.048 5.174 5.024 5.078 701,261 +0.02(+0.39%)
Feb 13, 2002 4.993 5.146 4.993 5.058 644,006 +0.04(+0.74%)
Feb 12, 2002 4.890 5.122 4.858 5.021 933,947 +0.15(+3.14%)
Feb 11, 2002 4.825 5.039 4.805 4.869 664,160 +0.04(+0.90%)
Feb 08, 2002 4.661 4.834 4.659 4.825 1,054,870 +0.15(+3.22%)
Feb 07, 2002 4.792 4.914 4.668 4.674 1,150,600 -0.12(-2.46%)
Feb 06, 2002 4.875 4.903 4.729 4.792 618,814 -0.05(-1.13%)
Feb 05, 2002 4.862 4.873 4.628 4.847 1,545,890 -0.10(-1.99%)
Feb 04, 2002 5.030 5.078 4.864 4.945 877,607 -0.09(-1.82%)
Feb 01, 2002 5.270 5.358 5.032 5.037 1,108,918 -0.22(-4.27%)
Jan 31, 2002 5.087 5.294 5.065 5.262 741,111 +0.11(+2.12%)
Jan 30, 2002 5.253 5.256 4.960 5.152 2,696,033 -0.12(-2.36%)
Jan 29, 2002 5.069 5.371 4.858 5.277 4,135,658 -0.21(-3.78%)
Jan 28, 2002 5.412 5.517 5.382 5.484 841,880 +0.11(+2.07%)
Jan 25, 2002 5.423 5.469 5.310 5.373 1,927,897 -0.03(-0.53%)
Jan 24, 2002 5.185 5.458 5.185 5.401 976,544 +0.22(+4.17%)
Jan 23, 2002 5.024 5.283 4.936 5.185 1,424,051 +0.13(+2.64%)
Jan 22, 2002 5.208 5.227 4.989 5.052 981,125 -0.16(-3.02%)
Jan 21, 2002 5.364 5.366 5.128 5.209 800,198 +0.00(+0.00%)
Jan 18, 2002 5.364 5.366 5.128 5.209 794,702 -0.26(-4.75%)
Jan 17, 2002 5.253 5.495 5.189 5.469 516,671 +0.22(+4.24%)
Jan 16, 2002 5.410 5.414 5.155 5.246 1,424,967 -0.18(-3.38%)
Jan 15, 2002 5.548 5.565 5.351 5.430 1,733,229 -0.13(-2.32%)
Jan 14, 2002 5.731 5.772 5.543 5.558 1,532,149 -0.24(-4.14%)
Jan 11, 2002 5.916 5.938 5.733 5.799 966,009 -0.11(-1.81%)
Jan 10, 2002 5.991 6.032 5.825 5.906 777,296 +0.31(+5.62%)
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.