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

Cognex Cp (NQ: CGNX )

40.61 +0.82 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2003 6.123 6.125 5.992 6.007 615,560 +0.01(+0.18%)
Nov 26, 2003 6.013 6.123 5.904 5.996 1,630,674 +0.20(+3.47%)
Nov 25, 2003 5.834 5.847 5.729 5.795 1,207,244 -0.02(-0.34%)
Nov 24, 2003 5.751 5.849 5.720 5.814 1,011,419 +0.12(+2.03%)
Nov 21, 2003 5.773 5.887 5.664 5.699 756,170 -0.07(-1.29%)
Nov 20, 2003 5.828 5.900 5.725 5.773 743,607 -0.11(-1.93%)
Nov 19, 2003 5.847 5.943 5.786 5.887 666,642 +0.08(+1.36%)
Nov 18, 2003 5.878 5.878 5.795 5.808 875,245 -0.06(-1.01%)
Nov 17, 2003 5.928 5.967 5.696 5.867 1,200,659 -0.09(-1.54%)
Nov 14, 2003 6.024 6.079 5.911 5.959 1,022,504 -0.09(-1.48%)
Nov 13, 2003 6.011 6.081 6.011 6.048 782,534 +0.01(+0.14%)
Nov 12, 2003 5.904 6.066 5.869 6.040 1,210,157 +0.16(+2.79%)
Nov 11, 2003 5.965 6.018 5.806 5.876 326,932 -0.09(-1.54%)
Nov 10, 2003 6.131 6.134 5.954 5.967 1,076,238 -0.16(-2.67%)
Nov 07, 2003 6.123 6.217 6.116 6.131 761,525 +0.01(+0.14%)
Nov 06, 2003 6.035 6.160 6.002 6.123 609,647 +0.05(+0.83%)
Nov 05, 2003 6.101 6.180 5.972 6.072 887,505 -0.05(-0.82%)
Nov 04, 2003 6.079 6.210 6.079 6.123 866,551 +0.07(+1.08%)
Nov 03, 2003 5.893 6.217 5.871 6.057 1,463,668 +0.19(+3.17%)
Oct 31, 2003 5.891 6.013 5.865 5.871 696,655 -0.04(-0.74%)
Oct 30, 2003 5.961 6.009 5.880 5.915 602,870 -0.05(-0.77%)
Oct 29, 2003 5.935 5.961 5.834 5.961 2,094,723 +0.04(+0.63%)
Oct 28, 2003 5.664 5.963 5.664 5.924 2,038,523 +0.25(+4.39%)
Oct 27, 2003 5.727 5.773 5.600 5.675 648,468 +0.05(+0.86%)
Oct 24, 2003 5.545 5.683 5.478 5.626 1,367,820 +0.09(+1.58%)
Oct 23, 2003 5.718 5.727 5.467 5.539 2,535,796 -0.21(-3.72%)
Oct 22, 2003 6.234 6.236 5.740 5.753 3,045,699 -0.51(-8.07%)
Oct 21, 2003 6.239 6.282 6.232 6.258 847,637 -0.02(-0.28%)
Oct 20, 2003 6.243 6.407 6.199 6.276 1,603,798 -0.03(-0.55%)
Oct 17, 2003 6.582 6.584 6.055 6.311 1,740,228 -0.37(-5.59%)
Oct 16, 2003 6.564 6.757 6.527 6.685 1,040,234 +0.12(+1.83%)
Oct 15, 2003 6.746 6.770 6.341 6.564 2,944,331 -0.24(-3.47%)
Oct 14, 2003 6.608 6.803 6.521 6.801 1,379,052 +0.20(+3.08%)
Oct 13, 2003 6.604 6.613 6.490 6.597 849,018 +0.03(+0.47%)
Oct 10, 2003 6.551 6.584 6.449 6.567 772,834 +0.02(+0.23%)
Oct 09, 2003 6.554 6.597 6.459 6.551 898,302 +0.07(+1.04%)
Oct 08, 2003 6.529 6.556 6.464 6.484 1,417,933 -0.06(-0.96%)
Oct 07, 2003 6.376 6.554 6.341 6.547 863,634 +0.13(+2.08%)
Oct 06, 2003 6.390 6.449 6.317 6.414 924,218 +0.05(+0.79%)
Oct 03, 2003 6.107 6.418 6.090 6.363 1,370,299 +0.34(+5.63%)
Oct 02, 2003 5.939 6.086 5.939 6.024 1,198,574 +0.07(+1.14%)
Oct 01, 2003 5.817 5.985 5.771 5.957 1,120,099 +0.21(+3.65%)
Sep 30, 2003 5.878 5.904 5.747 5.747 1,344,109 -0.16(-2.67%)
Sep 29, 2003 5.677 5.948 5.664 5.904 2,068,980 +0.20(+3.49%)
Sep 26, 2003 5.788 5.939 5.690 5.705 1,415,257 -0.14(-2.43%)
Sep 25, 2003 6.040 6.077 5.845 5.847 2,102,515 -0.19(-3.19%)
Sep 24, 2003 6.280 6.320 5.981 6.040 1,547,169 -0.28(-4.46%)
Sep 23, 2003 6.466 6.468 6.287 6.322 1,183,953 -0.15(-2.27%)
Sep 22, 2003 6.451 6.567 6.401 6.468 1,417,626 -0.06(-0.90%)
Sep 19, 2003 6.534 6.599 6.484 6.527 914,816 -0.08(-1.16%)
Sep 18, 2003 6.411 6.604 6.300 6.604 1,817,884 +0.20(+3.14%)
Sep 17, 2003 6.442 6.494 6.352 6.403 1,244,181 -0.03(-0.44%)
Sep 16, 2003 6.320 6.431 6.254 6.431 1,747,129 +0.20(+3.19%)
Sep 15, 2003 6.298 6.368 6.232 6.232 755,022 -0.05(-0.87%)
Sep 12, 2003 6.287 6.379 6.254 6.287 1,828,791 +0.01(+0.10%)
Sep 11, 2003 6.508 6.516 6.199 6.280 2,752,562 -0.22(-3.33%)
Sep 10, 2003 6.844 6.844 6.473 6.497 1,233,828 -0.35(-5.17%)
Sep 09, 2003 6.943 6.943 6.781 6.851 784,290 -0.10(-1.38%)
Sep 08, 2003 6.689 6.951 6.678 6.947 1,010,659 +0.21(+3.18%)
Sep 05, 2003 6.790 6.871 6.724 6.733 899,075 -0.09(-1.28%)
Sep 04, 2003 6.726 6.930 6.702 6.820 1,451,508 +0.07(+1.10%)
Sep 03, 2003 6.746 6.884 6.746 6.746 1,778,487 -0.02(-0.32%)
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.