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

Cognex Cp (NQ: CGNX )

45.95 +1.45 (+3.27%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 7, 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 (%)
Dec 30, 2011 8.211 8.278 8.003 8.009 949,985 -0.08(-1.02%)
Dec 29, 2011 7.958 8.203 7.694 8.092 456,544 +0.16(+2.00%)
Dec 28, 2011 8.150 8.170 7.920 7.933 371,865 -0.21(-2.64%)
Dec 27, 2011 7.980 8.211 7.951 8.148 675,099 +0.15(+1.82%)
Dec 23, 2011 8.034 8.041 7.953 8.003 359,246 +0.04(+0.51%)
Dec 21, 2011 7.951 7.987 7.729 7.962 550,669 -0.05(-0.59%)
Dec 20, 2011 7.884 8.054 7.884 8.009 753,030 +0.34(+4.50%)
Dec 19, 2011 7.893 8.005 7.651 7.665 686,901 -0.17(-2.23%)
Dec 16, 2011 7.850 7.933 7.725 7.839 2,184,937 +0.09(+1.13%)
Dec 15, 2011 7.862 7.895 7.714 7.752 678,147 +0.05(+0.61%)
Dec 14, 2011 7.763 7.848 7.654 7.705 931,695 -0.15(-1.94%)
Dec 13, 2011 8.132 8.183 7.812 7.857 1,197,613 -0.20(-2.45%)
Dec 12, 2011 8.065 8.148 7.853 8.054 1,804,787 -0.19(-2.28%)
Dec 09, 2011 7.499 8.307 7.457 8.242 2,346,528 +0.77(+10.27%)
Dec 08, 2011 7.732 7.765 7.452 7.475 826,770 -0.34(-4.33%)
Dec 07, 2011 7.833 7.833 7.633 7.812 757,217 -0.10(-1.22%)
Dec 06, 2011 7.906 8.018 7.819 7.909 653,400 -0.00(-0.03%)
Dec 05, 2011 7.846 7.994 7.714 7.911 799,700 +0.24(+3.15%)
Dec 02, 2011 7.862 7.877 7.620 7.669 626,446 -0.09(-1.13%)
Dec 01, 2011 7.951 8.000 7.754 7.756 1,111,956 -0.23(-2.83%)
Nov 30, 2011 7.611 7.982 7.524 7.982 2,036,399 +0.73(+10.09%)
Nov 29, 2011 7.204 7.306 7.120 7.251 527,187 +0.03(+0.46%)
Nov 28, 2011 7.153 7.257 7.043 7.217 714,718 +0.35(+5.03%)
Nov 25, 2011 6.907 6.997 6.760 6.871 378,428 -0.08(-1.16%)
Nov 23, 2011 7.161 7.161 6.909 6.952 986,575 -0.28(-3.86%)
Nov 22, 2011 7.376 7.427 7.195 7.231 481,907 -0.14(-1.88%)
Nov 21, 2011 7.427 7.438 7.253 7.369 647,004 -0.21(-2.80%)
Nov 18, 2011 7.527 7.621 7.476 7.581 531,642 +0.05(+0.71%)
Nov 17, 2011 7.708 7.737 7.469 7.527 721,894 -0.20(-2.60%)
Nov 16, 2011 7.920 7.965 7.715 7.728 811,908 -0.33(-4.04%)
Nov 15, 2011 7.670 8.123 7.670 8.054 1,440,472 +0.34(+4.46%)
Nov 14, 2011 7.933 7.945 7.637 7.710 804,051 -0.19(-2.40%)
Nov 11, 2011 7.782 7.909 7.759 7.900 737,098 +0.25(+3.24%)
Nov 10, 2011 7.726 7.775 7.579 7.652 740,424 +0.08(+1.09%)
Nov 09, 2011 7.717 7.762 7.512 7.570 1,053,545 -0.41(-5.12%)
Nov 08, 2011 7.808 8.003 7.688 7.978 625,623 +0.21(+2.64%)
Nov 07, 2011 7.802 7.846 7.539 7.773 607,259 -0.07(-0.88%)
Nov 04, 2011 7.710 7.866 7.679 7.842 536,748 +0.01(+0.09%)
Nov 03, 2011 7.634 7.858 7.324 7.835 1,301,247 +0.34(+4.55%)
Nov 02, 2011 7.146 7.639 6.979 7.494 1,861,129 +0.15(+2.07%)
Nov 01, 2011 7.213 7.474 7.166 7.342 1,841,402 -0.22(-2.89%)
Oct 31, 2011 7.505 7.719 7.487 7.561 938,422 -0.14(-1.80%)
Oct 28, 2011 7.744 7.866 7.666 7.699 826,776 -0.04(-0.52%)
Oct 27, 2011 7.550 7.808 7.466 7.739 1,729,676 +0.45(+6.18%)
Oct 26, 2011 7.342 7.344 7.139 7.289 1,152,963 +0.06(+0.83%)
Oct 25, 2011 7.394 7.431 7.202 7.228 876,754 -0.27(-3.57%)
Oct 24, 2011 7.224 7.532 7.224 7.496 961,416 +0.28(+3.86%)
Oct 21, 2011 7.153 7.293 7.124 7.217 1,058,574 +0.21(+2.96%)
Oct 20, 2011 7.034 7.034 6.798 7.010 632,504 -0.03(-0.48%)
Oct 19, 2011 7.097 7.173 6.999 7.043 1,167,553 -0.07(-0.94%)
Oct 18, 2011 6.849 7.139 6.729 7.110 941,801 +0.27(+3.95%)
Oct 17, 2011 7.057 7.106 6.802 6.840 980,685 -0.27(-3.80%)
Oct 14, 2011 6.990 7.139 6.894 7.110 783,369 +0.19(+2.74%)
Oct 13, 2011 6.860 6.976 6.724 6.921 782,831 +0.02(+0.36%)
Oct 12, 2011 6.637 6.970 6.637 6.896 1,040,842 +0.32(+4.92%)
Oct 11, 2011 6.559 6.597 6.479 6.572 846,574 -0.04(-0.54%)
Oct 10, 2011 6.392 6.626 6.287 6.608 885,315 +0.23(+3.64%)
Oct 07, 2011 6.593 6.608 6.347 6.376 1,953,531 -0.23(-3.51%)
Oct 06, 2011 6.456 6.630 6.356 6.608 1,208,607 +0.12(+1.93%)
Oct 05, 2011 6.137 6.499 6.084 6.483 2,233,138 +0.35(+5.75%)
Oct 04, 2011 5.575 6.160 5.557 6.131 1,631,625 +0.50(+8.79%)
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.