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

Cognex Cp (NQ: CGNX )

39.62 -0.34 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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, 2012 7.954 7.987 7.756 7.873 896,973 -0.09(-1.13%)
May 30, 2012 8.116 8.125 7.952 7.963 885,706 -0.26(-3.20%)
May 29, 2012 8.148 8.296 8.096 8.226 403,984 +0.15(+1.86%)
May 25, 2012 8.170 8.172 8.040 8.076 511,780 -0.08(-0.99%)
May 24, 2012 8.159 8.190 8.058 8.157 810,112 +0.01(+0.17%)
May 23, 2012 7.932 8.175 7.899 8.143 1,120,355 +0.10(+1.20%)
May 22, 2012 8.015 8.074 7.973 8.047 899,756 +0.04(+0.53%)
May 21, 2012 7.748 8.004 7.679 8.004 958,732 +0.30(+3.84%)
May 18, 2012 7.739 7.852 7.654 7.708 1,006,251 -0.05(-0.61%)
May 17, 2012 7.970 8.004 7.755 7.755 648,547 -0.21(-2.62%)
May 16, 2012 8.159 8.177 7.948 7.964 808,480 -0.17(-2.04%)
May 15, 2012 8.175 8.300 8.105 8.130 855,059 -0.02(-0.30%)
May 14, 2012 7.950 8.195 7.852 8.154 1,430,375 +0.06(+0.72%)
May 11, 2012 8.092 8.258 8.078 8.096 602,824 -0.09(-1.04%)
May 10, 2012 8.253 8.280 8.130 8.181 872,123 +0.02(+0.25%)
May 09, 2012 8.127 8.240 8.051 8.161 1,001,133 -0.05(-0.60%)
May 08, 2012 8.188 8.249 8.078 8.210 870,139 -0.07(-0.81%)
May 07, 2012 8.287 8.390 8.249 8.278 668,392 -0.04(-0.51%)
May 04, 2012 8.677 8.677 8.316 8.320 1,076,754 -0.42(-4.82%)
May 03, 2012 8.937 8.949 8.733 8.742 1,271,275 -0.23(-2.57%)
May 02, 2012 8.863 9.133 8.767 8.973 2,839,982 -0.27(-2.91%)
May 01, 2012 9.207 9.498 8.973 9.242 2,065,219 +0.21(+2.36%)
Apr 30, 2012 8.895 9.085 8.803 9.029 1,543,337 +0.14(+1.54%)
Apr 27, 2012 9.043 9.043 8.861 8.892 1,641,242 -0.14(-1.59%)
Apr 26, 2012 8.830 9.070 8.787 9.036 862,891 +0.16(+1.85%)
Apr 25, 2012 8.798 8.886 8.776 8.872 962,842 +0.24(+2.73%)
Apr 24, 2012 8.673 8.762 8.594 8.637 795,606 -0.02(-0.26%)
Apr 23, 2012 8.747 8.803 8.527 8.659 1,103,308 -0.19(-2.15%)
Apr 20, 2012 8.996 9.032 8.839 8.850 852,928 +0.07(+0.82%)
Apr 19, 2012 8.962 9.076 8.724 8.778 945,318 -0.20(-2.18%)
Apr 18, 2012 8.980 9.029 8.818 8.973 1,152,816 -0.04(-0.47%)
Apr 17, 2012 8.951 9.173 8.951 9.016 1,277,672 +0.13(+1.41%)
Apr 16, 2012 8.892 8.944 8.767 8.890 1,505,068 -0.02(-0.23%)
Apr 13, 2012 9.117 9.218 8.834 8.910 1,717,166 -0.28(-3.00%)
Apr 12, 2012 9.124 9.398 9.076 9.186 1,143,334 +0.06(+0.61%)
Apr 11, 2012 9.097 9.141 8.966 9.130 741,797 +0.14(+1.57%)
Apr 10, 2012 9.184 9.218 8.942 8.989 732,775 -0.21(-2.29%)
Apr 09, 2012 9.189 9.265 9.038 9.200 506,622 -0.16(-1.75%)
Apr 05, 2012 9.355 9.431 9.316 9.364 454,387 -0.06(-0.68%)
Apr 04, 2012 9.482 9.583 9.366 9.428 499,182 -0.21(-2.20%)
Apr 03, 2012 9.707 9.832 9.588 9.639 526,954 -0.12(-1.24%)
Apr 02, 2012 9.406 9.763 9.292 9.761 995,806 +0.26(+2.71%)
Mar 30, 2012 9.716 9.716 9.500 9.503 892,254 -0.10(-1.05%)
Mar 29, 2012 9.556 9.648 9.384 9.604 465,063 -0.05(-0.53%)
Mar 28, 2012 9.821 9.821 9.541 9.655 705,445 -0.17(-1.69%)
Mar 27, 2012 9.877 9.956 9.814 9.821 494,992 -0.07(-0.73%)
Mar 26, 2012 9.734 9.960 9.734 9.893 627,867 +0.26(+2.70%)
Mar 23, 2012 9.530 9.648 9.451 9.633 495,331 +0.09(+0.99%)
Mar 22, 2012 9.613 9.673 9.444 9.539 1,034,361 -0.21(-2.16%)
Mar 21, 2012 9.783 9.963 9.680 9.749 788,545 -0.02(-0.18%)
Mar 20, 2012 9.644 9.837 9.503 9.767 1,045,568 +0.03(+0.28%)
Mar 19, 2012 9.689 9.871 9.635 9.740 725,085 +0.00(+0.05%)
Mar 16, 2012 9.749 9.772 9.608 9.736 2,099,499 +0.01(+0.12%)
Mar 15, 2012 9.579 9.745 9.451 9.725 482,087 +0.14(+1.45%)
Mar 14, 2012 9.756 9.772 9.536 9.586 471,206 -0.18(-1.82%)
Mar 13, 2012 9.610 9.763 9.590 9.763 978,060 +0.22(+2.28%)
Mar 12, 2012 9.471 9.577 9.433 9.545 500,529 +0.03(+0.31%)
Mar 09, 2012 9.191 9.545 9.162 9.516 983,338 +0.35(+3.87%)
Mar 08, 2012 9.209 9.242 9.018 9.162 828,812 +0.03(+0.29%)
Mar 07, 2012 9.173 9.182 9.090 9.135 657,039 -0.01(-0.07%)
Mar 06, 2012 9.242 9.386 9.086 9.141 510,171 -0.24(-2.61%)
Mar 05, 2012 9.429 9.534 9.337 9.386 583,705 -0.05(-0.50%)
Mar 02, 2012 9.639 9.639 9.175 9.433 1,422,520 -0.18(-1.89%)
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.