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

Cognex Cp (NQ: CGNX )

39.19 -0.34 (-0.87%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 25, 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, 2005 5.661 5.705 5.643 5.676 1,085,555 -0.00(-0.04%)
May 27, 2005 5.713 5.713 5.619 5.678 395,792 -0.00(-0.08%)
May 26, 2005 5.628 5.694 5.619 5.683 491,258 +0.10(+1.72%)
May 25, 2005 5.661 5.685 5.554 5.587 338,039 -0.09(-1.54%)
May 24, 2005 5.580 5.700 5.580 5.674 666,347 +0.06(+1.01%)
May 23, 2005 5.668 5.724 5.593 5.617 1,124,146 -0.07(-1.19%)
May 20, 2005 5.724 5.724 5.652 5.685 516,581 -0.01(-0.23%)
May 19, 2005 5.786 5.786 5.670 5.698 901,009 -0.06(-1.03%)
May 18, 2005 5.532 5.770 5.532 5.757 1,484,074 +0.16(+2.89%)
May 17, 2005 5.539 5.598 5.497 5.595 928,651 +0.01(+0.20%)
May 16, 2005 5.407 5.584 5.355 5.584 1,406,440 +0.20(+3.69%)
May 13, 2005 5.364 5.427 5.305 5.385 1,614,362 +0.02(+0.33%)
May 12, 2005 5.418 5.506 5.291 5.368 1,220,197 -0.04(-0.69%)
May 11, 2005 5.416 5.453 5.298 5.405 965,942 -0.02(-0.44%)
May 10, 2005 5.281 5.554 5.208 5.429 1,954,953 +0.15(+2.90%)
May 09, 2005 5.237 5.276 5.108 5.276 856,985 +0.05(+0.96%)
May 06, 2005 5.208 5.241 5.136 5.226 1,459,606 +0.04(+0.84%)
May 05, 2005 5.012 5.213 4.988 5.182 2,428,526 +0.20(+3.95%)
May 04, 2005 4.821 4.990 4.775 4.985 1,732,982 +0.16(+3.40%)
May 03, 2005 4.802 4.850 4.760 4.821 1,018,171 +0.00(+0.05%)
May 02, 2005 4.758 4.852 4.745 4.819 857,799 +0.04(+0.92%)
Apr 29, 2005 4.751 4.867 4.697 4.775 2,336,038 +0.03(+0.65%)
Apr 28, 2005 4.795 4.826 4.723 4.745 1,227,245 -0.09(-1.85%)
Apr 27, 2005 4.848 4.848 4.679 4.834 2,197,797 -0.02(-0.32%)
Apr 26, 2005 5.007 5.022 4.821 4.850 2,188,115 -0.15(-2.93%)
Apr 25, 2005 5.055 5.125 4.985 4.996 1,404,808 -0.08(-1.51%)
Apr 22, 2005 5.189 5.189 5.022 5.073 898,937 -0.12(-2.36%)
Apr 21, 2005 5.243 5.276 5.138 5.195 1,245,479 +0.03(+0.51%)
Apr 20, 2005 5.329 5.361 5.152 5.169 1,220,714 -0.07(-1.29%)
Apr 19, 2005 5.165 5.254 5.154 5.237 795,527 +0.11(+2.18%)
Apr 18, 2005 5.097 5.204 5.073 5.125 1,136,650 +0.03(+0.56%)
Apr 15, 2005 5.219 5.248 5.082 5.097 1,284,042 -0.10(-1.89%)
Apr 14, 2005 5.379 5.401 5.182 5.195 1,755,479 -0.18(-3.34%)
Apr 13, 2005 5.479 5.490 5.326 5.375 1,379,306 -0.12(-2.27%)
Apr 12, 2005 5.466 5.517 5.335 5.499 892,342 +0.02(+0.36%)
Apr 11, 2005 5.672 5.674 5.477 5.479 1,101,320 -0.18(-3.24%)
Apr 08, 2005 5.731 5.731 5.609 5.663 1,099,559 -0.05(-0.92%)
Apr 07, 2005 5.584 5.722 5.543 5.716 1,050,807 +0.11(+1.95%)
Apr 06, 2005 5.519 5.622 5.479 5.606 1,629,001 +0.14(+2.56%)
Apr 05, 2005 5.458 5.534 5.405 5.466 898,128 +0.01(+0.12%)
Apr 04, 2005 5.490 5.517 5.427 5.460 1,491,808 -0.04(-0.68%)
Apr 01, 2005 5.477 5.541 5.377 5.497 1,936,001 +0.06(+1.05%)
Mar 31, 2005 5.447 5.466 5.320 5.440 1,291,602 +0.03(+0.57%)
Mar 30, 2005 5.281 5.418 5.278 5.410 1,206,733 +0.17(+3.17%)
Mar 29, 2005 5.370 5.381 5.230 5.243 1,201,793 -0.15(-2.80%)
Mar 28, 2005 5.418 5.510 5.392 5.394 749,606 -0.03(-0.52%)
Mar 24, 2005 5.504 5.569 5.423 5.423 984,968 -0.07(-1.31%)
Mar 23, 2005 5.571 5.622 5.488 5.495 821,358 -0.08(-1.37%)
Mar 22, 2005 5.665 5.742 5.563 5.571 404,006 -0.04(-0.74%)
Mar 21, 2005 5.582 5.674 5.560 5.613 485,052 +0.00(+0.08%)
Mar 18, 2005 5.650 5.663 5.556 5.609 1,204,999 -0.02(-0.39%)
Mar 17, 2005 5.766 5.766 5.595 5.630 1,040,196 -0.11(-1.87%)
Mar 16, 2005 5.775 5.845 5.698 5.737 746,693 -0.05(-0.87%)
Mar 15, 2005 5.897 5.985 5.777 5.788 914,683 -0.12(-1.96%)
Mar 14, 2005 5.853 6.006 5.832 5.904 748,023 +0.02(+0.37%)
Mar 11, 2005 5.961 6.030 5.821 5.882 747,429 -0.09(-1.47%)
Mar 10, 2005 5.921 6.013 5.884 5.969 2,519,469 +0.10(+1.64%)
Mar 09, 2005 6.135 6.135 5.871 5.873 1,580,079 -0.23(-3.73%)
Mar 08, 2005 6.157 6.192 6.050 6.100 1,433,451 -0.07(-1.06%)
Mar 07, 2005 6.116 6.216 6.072 6.166 1,298,114 +0.07(+1.11%)
Mar 04, 2005 6.083 6.146 6.033 6.098 1,682,359 +0.05(+0.87%)
Mar 03, 2005 6.085 6.127 6.006 6.046 906,085 +0.00(+0.04%)
Mar 02, 2005 6.111 6.184 6.030 6.044 834,895 -0.12(-1.95%)
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.