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 (%)
Mar 30, 2007 4.748 4.756 4.659 4.731 1,215,094 -0.02(-0.32%)
Mar 29, 2007 4.803 4.803 4.680 4.746 917,114 -0.03(-0.73%)
Mar 28, 2007 4.768 4.822 4.739 4.781 2,463,018 -0.01(-0.18%)
Mar 27, 2007 4.816 4.818 4.737 4.790 816,842 -0.05(-1.13%)
Mar 26, 2007 4.790 4.853 4.757 4.844 888,008 +0.06(+1.19%)
Mar 23, 2007 4.777 4.816 4.744 4.787 685,678 +0.02(+0.46%)
Mar 22, 2007 4.766 4.768 4.698 4.766 735,369 +0.02(+0.32%)
Mar 21, 2007 4.678 4.757 4.637 4.750 1,220,865 +0.06(+1.21%)
Mar 20, 2007 4.665 4.711 4.639 4.694 976,663 +0.02(+0.42%)
Mar 19, 2007 4.689 4.739 4.648 4.674 831,390 +0.01(+0.23%)
Mar 16, 2007 4.685 4.715 4.646 4.663 2,224,111 -0.02(-0.51%)
Mar 15, 2007 4.611 4.733 4.576 4.687 1,277,497 +0.09(+2.00%)
Mar 14, 2007 4.595 4.665 4.547 4.595 1,074,800 -0.02(-0.43%)
Mar 13, 2007 4.759 4.746 4.608 4.615 1,177,000 -0.14(-3.03%)
Mar 12, 2007 4.700 4.768 4.665 4.759 662,238 +0.07(+1.58%)
Mar 09, 2007 4.702 4.705 4.617 4.685 662,948 +0.03(+0.61%)
Mar 08, 2007 4.718 4.742 4.626 4.656 969,668 +0.00(+0.00%)
Mar 07, 2007 4.654 4.739 4.624 4.656 1,112,147 -0.02(-0.33%)
Mar 06, 2007 4.606 4.718 4.587 4.672 749,721 +0.10(+2.15%)
Mar 05, 2007 4.571 4.768 4.565 4.574 1,745,211 -0.02(-0.33%)
Mar 02, 2007 4.750 4.794 4.580 4.589 1,191,361 -0.20(-4.24%)
Mar 01, 2007 4.731 4.833 4.619 4.792 727,706 +0.00(+0.09%)
Feb 28, 2007 4.822 4.925 4.742 4.787 1,057,018 -0.04(-0.81%)
Feb 27, 2007 4.971 5.019 4.816 4.827 1,292,311 -0.22(-4.37%)
Feb 26, 2007 5.078 5.100 4.984 5.047 1,038,878 -0.01(-0.17%)
Feb 23, 2007 5.034 5.082 4.984 5.056 735,740 +0.01(+0.17%)
Feb 22, 2007 4.999 5.054 4.975 5.047 743,656 +0.05(+0.96%)
Feb 21, 2007 4.988 5.025 4.960 4.999 478,954 -0.00(-0.09%)
Feb 20, 2007 4.855 5.039 4.835 5.004 1,174,751 +0.12(+2.41%)
Feb 16, 2007 4.881 4.912 4.809 4.886 2,165,725 +0.00(+0.09%)
Feb 15, 2007 4.932 4.958 4.853 4.881 1,746,896 -0.04(-0.80%)
Feb 14, 2007 4.977 5.043 4.908 4.921 1,949,016 -0.05(-0.97%)
Feb 13, 2007 4.899 4.969 4.866 4.969 1,278,509 +0.08(+1.65%)
Feb 12, 2007 4.853 4.923 4.835 4.888 672,545 +0.02(+0.45%)
Feb 09, 2007 4.890 4.966 4.829 4.866 1,137,968 -0.03(-0.67%)
Feb 08, 2007 4.905 4.942 4.859 4.899 594,471 -0.03(-0.66%)
Feb 07, 2007 4.892 4.934 4.818 4.932 759,345 +0.06(+1.16%)
Feb 06, 2007 4.840 4.899 4.838 4.875 904,114 +0.04(+0.81%)
Feb 05, 2007 4.838 4.873 4.781 4.835 1,492,639 -0.02(-0.36%)
Feb 02, 2007 4.901 4.912 4.835 4.853 1,033,029 -0.03(-0.58%)
Feb 01, 2007 4.779 4.886 4.753 4.881 1,225,313 +0.12(+2.47%)
Jan 31, 2007 4.783 4.811 4.733 4.763 1,563,008 -0.03(-0.68%)
Jan 30, 2007 4.729 4.838 4.691 4.796 1,786,877 +0.07(+1.43%)
Jan 29, 2007 4.796 4.796 4.670 4.729 2,354,496 -0.08(-1.68%)
Jan 26, 2007 4.851 4.905 4.774 4.809 1,757,185 -0.03(-0.54%)
Jan 25, 2007 4.903 4.947 4.820 4.835 2,781,410 -0.04(-0.85%)
Jan 24, 2007 5.008 5.266 4.803 4.877 6,574,118 -0.27(-5.22%)
Jan 23, 2007 5.067 5.207 5.032 5.145 1,321,421 +0.02(+0.38%)
Jan 22, 2007 5.097 5.165 5.058 5.126 911,035 -0.01(-0.13%)
Jan 19, 2007 5.108 5.163 5.089 5.132 1,886,828 +0.02(+0.47%)
Jan 18, 2007 5.220 5.250 5.052 5.108 2,319,161 -0.18(-3.35%)
Jan 17, 2007 5.211 5.383 5.211 5.285 1,399,912 +0.03(+0.58%)
Jan 16, 2007 5.364 5.425 5.231 5.255 1,129,137 -0.08(-1.55%)
Jan 12, 2007 5.281 5.364 5.261 5.338 658,235 +0.04(+0.82%)
Jan 11, 2007 5.244 5.368 5.244 5.294 728,416 +0.05(+0.92%)
Jan 10, 2007 5.150 5.279 5.148 5.246 844,083 +0.05(+0.97%)
Jan 09, 2007 5.244 5.272 5.156 5.196 1,143,044 -0.06(-1.08%)
Jan 08, 2007 5.185 5.276 5.150 5.252 1,028,049 +0.07(+1.31%)
Jan 05, 2007 5.298 5.333 5.165 5.185 960,543 -0.15(-2.78%)
Jan 04, 2007 5.261 5.349 5.202 5.333 696,396 +0.05(+0.99%)
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.