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

Cognex Cp (NQ: CGNX )

38.46 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2013 10.47 10.60 10.43 10.47 592,702 -0.10(-0.90%)
May 30, 2013 10.36 10.58 10.34 10.57 456,177 +0.22(+2.12%)
May 29, 2013 10.35 10.51 10.33 10.35 417,225 -0.13(-1.25%)
May 28, 2013 10.45 10.52 10.21 10.48 782,289 +0.21(+2.07%)
May 24, 2013 10.13 10.28 10.01 10.27 0 +0.10(+0.96%)
May 23, 2013 10.20 10.21 10.10 10.17 0 -0.16(-1.54%)
May 22, 2013 10.58 10.60 10.25 10.33 0 -0.26(-2.46%)
May 21, 2013 10.71 10.81 10.55 10.59 0 -0.09(-0.83%)
May 20, 2013 10.49 10.72 10.46 10.68 0 +0.13(+1.26%)
May 17, 2013 10.35 10.55 10.32 10.55 0 +0.23(+2.26%)
May 16, 2013 10.21 10.54 10.21 10.31 1,028,773 +0.05(+0.50%)
May 15, 2013 10.25 10.30 10.19 10.26 0 -0.01(-0.07%)
May 13, 2013 10.26 10.37 10.25 10.27 0 -0.03(-0.34%)
May 10, 2013 10.19 10.36 10.19 10.30 0 +0.11(+1.05%)
May 09, 2013 9.877 10.25 9.856 10.20 0 +0.30(+3.04%)
May 08, 2013 9.914 9.937 9.790 9.895 0 -0.06(-0.56%)
May 07, 2013 9.858 9.956 9.779 9.951 0 +0.14(+1.45%)
May 06, 2013 9.728 9.828 9.695 9.809 0 +0.10(+1.08%)
May 03, 2013 9.571 9.963 9.431 9.704 0 +0.27(+2.89%)
May 02, 2013 9.040 9.464 8.997 9.431 0 +0.43(+4.82%)
May 01, 2013 9.187 9.280 8.991 8.998 1,442,399 -0.26(-2.77%)
Apr 30, 2013 9.091 9.325 8.928 9.254 0 +0.38(+4.34%)
Apr 29, 2013 8.795 8.900 8.795 8.870 668,290 +0.13(+1.44%)
Apr 26, 2013 8.809 8.858 8.739 8.744 725,856 -0.12(-1.37%)
Apr 25, 2013 8.895 8.944 8.835 8.865 880,493 +0.00(+0.05%)
Apr 24, 2013 8.860 8.888 8.818 8.860 637,815 -0.01(-0.08%)
Apr 23, 2013 8.835 8.940 8.742 8.867 522,842 +0.13(+1.44%)
Apr 22, 2013 8.769 8.790 8.595 8.742 646,485 -0.05(-0.61%)
Apr 19, 2013 8.751 8.811 8.676 8.795 1,306,169 +0.05(+0.61%)
Apr 18, 2013 8.823 8.858 8.700 8.742 655,665 -0.04(-0.50%)
Apr 17, 2013 8.814 8.867 8.732 8.786 758,648 -0.13(-1.44%)
Apr 16, 2013 8.933 8.986 8.858 8.914 833,433 +0.05(+0.58%)
Apr 15, 2013 9.133 9.245 8.744 8.863 1,148,379 -0.36(-3.94%)
Apr 12, 2013 9.166 9.313 9.131 9.226 409,258 -0.01(-0.10%)
Apr 11, 2013 9.299 9.359 9.219 9.236 837,890 -0.10(-1.02%)
Apr 10, 2013 9.257 9.392 9.255 9.331 1,352,457 +0.08(+0.88%)
Apr 09, 2013 9.324 9.345 9.238 9.250 543,540 -0.07(-0.80%)
Apr 08, 2013 9.329 9.390 9.226 9.324 346,652 +0.04(+0.45%)
Apr 05, 2013 9.252 9.518 9.236 9.282 493,018 -0.15(-1.61%)
Apr 04, 2013 9.380 9.445 9.243 9.434 488,128 +0.05(+0.55%)
Apr 03, 2013 9.553 9.590 9.373 9.383 380,949 -0.17(-1.83%)
Apr 02, 2013 9.625 9.667 9.513 9.557 565,067 -0.03(-0.29%)
Apr 01, 2013 9.800 9.802 9.457 9.585 742,501 -0.24(-2.44%)
Mar 28, 2013 9.723 9.888 9.639 9.825 688,680 +0.12(+1.25%)
Mar 27, 2013 9.585 9.722 9.480 9.704 262,450 +0.02(+0.24%)
Mar 26, 2013 9.632 9.693 9.571 9.681 276,156 +0.12(+1.29%)
Mar 25, 2013 9.578 9.718 9.515 9.557 325,649 -0.01(-0.15%)
Mar 22, 2013 9.532 9.620 9.520 9.571 518,311 +0.05(+0.54%)
Mar 21, 2013 9.609 9.756 9.455 9.520 868,726 -0.19(-1.99%)
Mar 20, 2013 9.648 9.730 9.574 9.714 588,249 +0.16(+1.66%)
Mar 19, 2013 9.585 9.672 9.448 9.555 396,312 +0.02(+0.17%)
Mar 18, 2013 9.457 9.665 9.457 9.539 385,484 -0.07(-0.70%)
Mar 15, 2013 9.700 9.723 9.590 9.606 724,698 -0.09(-0.91%)
Mar 14, 2013 9.730 9.753 9.679 9.695 435,315 -0.01(-0.10%)
Mar 13, 2013 9.599 9.739 9.585 9.704 237,174 +0.13(+1.34%)
Mar 12, 2013 9.632 9.667 9.519 9.576 340,963 -0.10(-0.99%)
Mar 11, 2013 9.688 9.700 9.620 9.672 327,725 -0.07(-0.72%)
Mar 08, 2013 9.793 9.828 9.676 9.742 490,444 -0.02(-0.19%)
Mar 07, 2013 9.693 9.760 9.658 9.760 197,909 +0.05(+0.55%)
Mar 06, 2013 9.700 9.756 9.634 9.707 190,221 +0.03(+0.26%)
Mar 05, 2013 9.606 9.753 9.606 9.681 366,235 +0.12(+1.29%)
Mar 04, 2013 9.632 9.697 9.461 9.557 430,549 -0.13(-1.35%)
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.