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

Cognex Cp (NQ: CGNX )

48.26 +0.41 (+0.86%)
Streaming Delayed Price Updated: 11:15 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 (%)
Oct 30, 2009 3.585 3.596 3.478 3.513 930,612 -0.11(-2.96%)
Oct 29, 2009 3.618 3.639 3.578 3.620 575,593 +0.03(+0.79%)
Oct 28, 2009 3.666 3.705 3.576 3.591 694,139 -0.07(-1.91%)
Oct 27, 2009 3.690 3.733 3.644 3.661 595,926 -0.01(-0.30%)
Oct 26, 2009 3.674 3.777 3.628 3.672 845,764 -0.01(-0.24%)
Oct 23, 2009 3.698 3.762 3.661 3.681 763,193 -0.06(-1.52%)
Oct 22, 2009 3.709 3.751 3.646 3.738 441,753 +0.03(+0.88%)
Oct 21, 2009 3.757 3.840 3.696 3.705 706,753 -0.05(-1.39%)
Oct 20, 2009 3.703 3.794 3.703 3.757 640,433 -0.03(-0.69%)
Oct 19, 2009 3.759 3.803 3.711 3.784 476,335 +0.05(+1.29%)
Oct 16, 2009 3.683 3.757 3.639 3.735 633,233 +0.03(+0.88%)
Oct 15, 2009 3.677 3.716 3.650 3.703 453,158 +0.01(+0.24%)
Oct 14, 2009 3.729 3.738 3.677 3.694 580,993 +0.00(+0.00%)
Oct 13, 2009 3.727 3.740 3.661 3.694 606,012 -0.04(-1.17%)
Oct 12, 2009 3.744 3.757 3.661 3.738 510,707 +0.07(+1.84%)
Oct 09, 2009 3.604 3.683 3.600 3.670 1,012,537 +0.07(+1.82%)
Oct 08, 2009 3.554 3.624 3.532 3.604 927,717 +0.08(+2.29%)
Oct 07, 2009 3.528 3.583 3.513 3.524 281,196 -0.03(-0.86%)
Oct 06, 2009 3.480 3.567 3.465 3.554 372,053 +0.08(+2.20%)
Oct 05, 2009 3.449 3.478 3.415 3.478 498,834 +0.05(+1.59%)
Oct 02, 2009 3.445 3.482 3.404 3.423 524,471 -0.04(-1.26%)
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.