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 28, 2010 4.269 4.253 4.165 4.185 522,118 -0.08(-1.95%)
May 27, 2010 4.216 4.279 4.176 4.269 453,657 +0.16(+3.78%)
May 26, 2010 4.122 4.209 4.078 4.113 1,022,565 +0.01(+0.32%)
May 25, 2010 3.988 4.102 3.924 4.100 1,389,750 -0.00(-0.11%)
May 24, 2010 4.196 4.198 4.093 4.104 470,137 -0.09(-2.09%)
May 21, 2010 4.056 4.207 4.041 4.192 846,805 +0.06(+1.54%)
May 20, 2010 4.155 4.306 4.128 4.128 857,825 -0.21(-4.90%)
May 19, 2010 4.431 4.448 4.304 4.341 931,741 -0.09(-2.13%)
May 18, 2010 4.613 4.641 4.427 4.435 538,812 -0.11(-2.46%)
May 17, 2010 4.518 4.575 4.398 4.547 765,126 +0.03(+0.73%)
May 14, 2010 4.562 4.586 4.440 4.514 732,179 -0.08(-1.72%)
May 13, 2010 4.606 4.633 4.556 4.593 1,148,558 -0.02(-0.33%)
May 12, 2010 4.573 4.630 4.564 4.608 1,938,589 +0.04(+0.96%)
May 11, 2010 4.637 4.674 4.486 4.564 1,384,692 +0.00(+0.00%)
May 10, 2010 4.536 4.578 4.426 4.564 916,579 +0.24(+5.63%)
May 07, 2010 4.518 4.593 4.260 4.321 1,933,293 -0.22(-4.87%)
May 06, 2010 4.687 4.799 4.231 4.543 1,209,939 -0.16(-3.45%)
May 05, 2010 4.703 4.803 4.646 4.705 1,432,681 -0.09(-1.96%)
May 04, 2010 4.803 4.953 4.777 4.799 2,298,680 +0.11(+2.29%)
May 03, 2010 4.597 4.743 4.597 4.692 851,713 +0.11(+2.34%)
Apr 30, 2010 4.716 4.749 4.584 4.584 877,872 -0.14(-3.06%)
Apr 29, 2010 4.705 4.740 4.663 4.729 991,809 +0.04(+0.89%)
Apr 28, 2010 4.659 4.731 4.637 4.687 660,768 +0.05(+1.14%)
Apr 27, 2010 4.676 4.729 4.567 4.635 1,004,726 -0.06(-1.35%)
Apr 26, 2010 4.755 4.799 4.689 4.698 726,911 -0.08(-1.61%)
Apr 23, 2010 4.746 4.777 4.676 4.775 775,434 +0.04(+0.79%)
Apr 22, 2010 4.466 4.743 4.404 4.738 2,346,291 +0.39(+8.92%)
Apr 21, 2010 4.356 4.363 4.295 4.350 488,396 -0.01(-0.30%)
Apr 20, 2010 4.323 4.391 4.308 4.363 695,224 +0.07(+1.69%)
Apr 19, 2010 4.279 4.308 4.185 4.290 406,320 +0.00(+0.10%)
Apr 16, 2010 4.317 4.335 4.212 4.286 1,189,733 -0.03(-0.71%)
Apr 15, 2010 4.299 4.372 4.279 4.317 850,819 +0.02(+0.51%)
Apr 14, 2010 4.196 4.295 4.196 4.295 1,047,356 +0.11(+2.62%)
Apr 13, 2010 4.157 4.216 4.104 4.185 344,619 +0.02(+0.42%)
Apr 12, 2010 4.165 4.194 4.152 4.168 291,485 -0.01(-0.16%)
Apr 09, 2010 4.159 4.288 4.115 4.174 327,806 +0.00(+0.05%)
Apr 08, 2010 4.148 4.203 4.108 4.172 363,617 -0.00(-0.10%)
Apr 07, 2010 4.155 4.194 4.139 4.176 577,606 +0.00(+0.10%)
Apr 06, 2010 4.148 4.181 4.115 4.172 345,217 +0.01(+0.26%)
Apr 05, 2010 4.133 4.179 4.115 4.161 628,186 +0.06(+1.39%)
Apr 01, 2010 4.091 4.104 4.104 4.104 1,054,572 +0.05(+1.24%)
Mar 31, 2010 4.076 4.161 4.054 4.054 1,017,712 -0.05(-1.23%)
Mar 30, 2010 4.113 4.157 4.073 4.104 362,769 -0.01(-0.32%)
Mar 29, 2010 4.124 4.165 4.089 4.117 360,976 -0.00(-0.11%)
Mar 26, 2010 4.152 4.181 4.073 4.122 568,274 -0.03(-0.69%)
Mar 25, 2010 4.170 4.269 4.146 4.150 667,459 -0.00(-0.11%)
Mar 24, 2010 4.165 4.203 4.155 4.155 658,314 -0.04(-0.99%)
Mar 23, 2010 4.181 4.220 4.139 4.196 678,885 +0.01(+0.16%)
Mar 22, 2010 4.150 4.205 4.100 4.190 450,309 +0.02(+0.47%)
Mar 19, 2010 4.310 4.312 4.163 4.170 774,777 -0.11(-2.66%)
Mar 18, 2010 4.264 4.323 4.233 4.284 264,737 -0.00(-0.10%)
Mar 17, 2010 4.293 4.341 4.262 4.288 428,588 +0.02(+0.36%)
Mar 16, 2010 4.238 4.277 4.203 4.273 265,111 +0.05(+1.25%)
Mar 15, 2010 4.192 4.242 4.157 4.220 412,770 +0.01(+0.16%)
Mar 12, 2010 4.214 4.231 4.152 4.214 225,638 +0.00(+0.10%)
Mar 11, 2010 4.198 4.212 4.123 4.209 365,004 -0.02(-0.41%)
Mar 10, 2010 4.209 4.255 4.207 4.227 651,837 +0.02(+0.42%)
Mar 09, 2010 4.251 4.275 4.174 4.209 1,183,219 -0.07(-1.54%)
Mar 08, 2010 4.251 4.304 4.238 4.275 222,805 +0.01(+0.31%)
Mar 05, 2010 4.293 4.343 4.242 4.262 755,903 -0.02(-0.51%)
Mar 04, 2010 4.269 4.284 4.225 4.284 205,244 +0.03(+0.72%)
Mar 03, 2010 4.249 4.306 4.214 4.253 372,475 +0.02(+0.57%)
Mar 02, 2010 4.196 4.240 4.185 4.229 624,944 +0.03(+0.62%)
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.