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 (%)
Dec 31, 2012 8.306 8.579 8.255 8.572 741,730 +0.25(+3.02%)
Dec 28, 2012 8.362 8.488 8.320 8.320 390,486 -0.12(-1.38%)
Dec 27, 2012 8.383 8.455 8.327 8.437 645,307 +0.04(+0.44%)
Dec 26, 2012 8.469 8.607 8.392 8.399 404,484 -0.05(-0.63%)
Dec 24, 2012 8.448 8.511 8.378 8.453 242,790 +0.01(+0.08%)
Dec 21, 2012 8.346 8.513 8.269 8.446 1,446,414 -0.01(-0.11%)
Dec 20, 2012 8.369 8.502 8.348 8.455 529,373 +0.07(+0.83%)
Dec 19, 2012 8.404 8.513 8.378 8.385 674,723 -0.03(-0.33%)
Dec 18, 2012 8.304 8.425 8.260 8.413 624,056 +0.14(+1.72%)
Dec 17, 2012 8.204 8.355 8.204 8.271 571,382 +0.10(+1.22%)
Dec 14, 2012 8.255 8.326 7.969 8.171 1,313,899 -0.11(-1.29%)
Dec 13, 2012 8.516 8.518 8.255 8.278 1,096,184 -0.26(-2.99%)
Dec 12, 2012 8.746 8.793 8.523 8.534 1,026,607 -0.16(-1.88%)
Dec 11, 2012 8.480 8.740 8.424 8.697 884,073 +0.28(+3.39%)
Dec 10, 2012 8.288 8.431 8.280 8.413 369,061 +0.14(+1.64%)
Dec 07, 2012 8.324 8.327 8.218 8.277 357,266 +0.01(+0.14%)
Dec 06, 2012 8.202 8.358 8.189 8.266 795,918 +0.04(+0.52%)
Dec 05, 2012 8.144 8.276 8.059 8.223 827,132 +0.12(+1.51%)
Dec 04, 2012 8.055 8.141 7.970 8.101 361,323 +0.00(+0.06%)
Nov 30, 2012 8.162 8.162 8.064 8.096 844,307 -0.04(-0.44%)
Nov 29, 2012 8.024 8.171 8.001 8.132 681,495 +0.12(+1.44%)
Nov 28, 2012 7.866 8.024 7.805 8.017 1,025,595 +0.11(+1.43%)
Nov 27, 2012 7.857 7.981 7.791 7.904 695,467 +0.06(+0.82%)
Nov 26, 2012 7.746 7.848 7.746 7.840 443,120 +0.07(+0.88%)
Nov 23, 2012 7.728 7.850 7.710 7.771 264,325 +0.09(+1.11%)
Nov 21, 2012 7.550 7.724 7.474 7.685 755,339 +0.16(+2.10%)
Nov 20, 2012 7.503 7.548 7.474 7.528 872,123 +0.00(+0.03%)
Nov 19, 2012 7.591 7.649 7.469 7.525 1,369,196 +0.05(+0.66%)
Nov 16, 2012 7.505 7.577 7.275 7.476 802,163 -0.05(-0.63%)
Nov 15, 2012 7.631 7.773 7.440 7.523 621,765 -0.12(-1.62%)
Nov 14, 2012 7.918 7.990 7.622 7.647 545,396 -0.22(-2.83%)
Nov 13, 2012 7.843 7.983 7.825 7.870 688,414 -0.07(-0.82%)
Nov 12, 2012 7.897 7.976 7.848 7.936 220,626 +0.06(+0.74%)
Nov 09, 2012 7.796 7.974 7.764 7.877 457,691 +0.01(+0.17%)
Nov 08, 2012 7.902 7.963 7.737 7.863 665,699 -0.04(-0.54%)
Nov 07, 2012 8.093 8.271 7.879 7.906 627,641 -0.32(-3.92%)
Nov 06, 2012 8.228 8.307 8.177 8.228 474,827 -0.04(-0.44%)
Nov 05, 2012 8.037 8.289 8.037 8.264 470,651 +0.21(+2.60%)
Nov 02, 2012 8.213 8.325 8.053 8.055 621,153 -0.12(-1.52%)
Nov 01, 2012 8.197 8.292 7.888 8.179 862,439 -0.04(-0.44%)
Oct 31, 2012 8.021 8.350 7.938 8.215 672,082 +0.18(+2.24%)
Oct 26, 2012 8.055 8.035 8.035 8.035 774,921 -0.02(-0.22%)
Oct 25, 2012 8.084 8.090 7.949 8.053 403,172 +0.07(+0.85%)
Oct 24, 2012 8.118 8.174 7.906 7.985 352,438 -0.07(-0.81%)
Oct 23, 2012 7.890 8.089 7.852 8.050 458,756 +0.02(+0.25%)
Oct 19, 2012 8.233 8.287 7.960 8.030 725,168 -0.30(-3.60%)
Oct 18, 2012 8.215 8.379 8.145 8.330 959,331 +0.12(+1.45%)
Oct 17, 2012 8.123 8.267 8.082 8.210 583,827 +0.08(+1.03%)
Oct 16, 2012 8.145 8.253 8.093 8.127 457,647 +0.02(+0.31%)
Oct 15, 2012 8.181 8.181 8.053 8.102 434,705 -0.04(-0.44%)
Oct 12, 2012 8.059 8.195 8.022 8.138 611,233 +0.09(+1.06%)
Oct 11, 2012 8.091 8.174 7.972 8.053 504,093 +0.06(+0.76%)
Oct 10, 2012 8.057 8.095 7.938 7.992 581,079 -0.07(-0.92%)
Oct 09, 2012 8.132 8.136 7.949 8.066 638,191 -0.07(-0.83%)
Oct 08, 2012 8.159 8.190 8.086 8.134 368,753 -0.05(-0.66%)
Oct 05, 2012 8.235 8.388 8.166 8.188 675,783 -0.00(-0.03%)
Oct 04, 2012 8.105 8.253 8.021 8.190 823,644 +0.15(+1.85%)
Oct 03, 2012 7.976 8.055 7.818 8.041 1,059,773 +0.08(+1.05%)
Oct 02, 2012 7.960 8.012 7.848 7.958 838,934 +0.05(+0.66%)
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.