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

Cognex Cp (NQ: CGNX )

47.20 +0.11 (+0.23%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 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 (%)
Aug 29, 2008 4.453 4.497 4.357 4.416 1,032,735 -0.06(-1.32%)
Aug 28, 2008 4.403 4.541 4.381 4.475 847,830 +0.09(+2.09%)
Aug 27, 2008 4.277 4.445 4.277 4.384 1,186,359 +0.11(+2.55%)
Aug 26, 2008 4.200 4.298 4.200 4.274 913,591 +0.07(+1.61%)
Aug 25, 2008 4.285 4.322 4.205 4.207 1,051,929 -0.10(-2.28%)
Aug 22, 2008 4.233 4.375 4.233 4.305 1,357,297 +0.11(+2.55%)
Aug 21, 2008 4.264 4.364 4.181 4.198 2,016,160 -0.10(-2.29%)
Aug 20, 2008 4.312 4.399 4.264 4.296 1,015,659 -0.01(-0.15%)
Aug 19, 2008 4.357 4.423 4.272 4.303 1,043,326 -0.08(-1.74%)
Aug 18, 2008 4.440 4.519 4.355 4.379 950,576 -0.03(-0.69%)
Aug 15, 2008 4.408 4.510 4.332 4.410 1,432,957 +0.04(+0.90%)
Aug 14, 2008 4.316 4.427 4.309 4.370 1,393,000 +0.01(+0.20%)
Aug 13, 2008 4.491 4.512 4.344 4.362 2,294,351 -0.11(-2.49%)
Aug 12, 2008 4.584 4.632 4.401 4.473 1,627,156 -0.12(-2.52%)
Aug 11, 2008 4.375 4.595 4.351 4.589 1,439,956 +0.21(+4.89%)
Aug 08, 2008 4.215 4.436 4.139 4.375 2,083,034 +0.18(+4.37%)
Aug 07, 2008 4.163 4.246 4.157 4.191 1,398,565 +0.01(+0.26%)
Aug 06, 2008 4.102 4.211 4.045 4.181 1,642,648 +0.06(+1.48%)
Aug 05, 2008 4.039 4.139 3.956 4.119 1,915,654 +0.14(+3.40%)
Aug 04, 2008 3.971 4.039 3.855 3.984 3,339,712 -0.00(-0.11%)
Aug 01, 2008 4.115 4.148 3.984 3.988 2,914,438 -0.13(-3.08%)
Jul 31, 2008 3.930 4.133 3.903 4.115 2,808,844 +0.17(+4.43%)
Jul 30, 2008 3.901 4.106 3.901 3.940 3,728,756 -0.05(-1.20%)
Jul 29, 2008 3.988 4.085 3.617 3.988 13,136,597 -0.80(-16.73%)
Jul 28, 2008 5.228 5.228 4.790 4.790 4,560,637 -0.41(-7.89%)
Jul 25, 2008 5.161 5.274 5.100 5.200 2,528,188 +0.10(+2.01%)
Jul 24, 2008 5.307 5.314 5.080 5.097 1,157,386 -0.14(-2.71%)
Jul 23, 2008 5.322 5.370 5.220 5.239 956,205 -0.07(-1.32%)
Jul 22, 2008 5.130 5.329 5.130 5.309 1,115,807 +0.16(+3.01%)
Jul 21, 2008 5.089 5.178 5.023 5.154 508,990 +0.07(+1.46%)
Jul 18, 2008 5.119 5.126 5.025 5.080 586,478 -0.07(-1.36%)
Jul 17, 2008 5.113 5.222 5.028 5.150 944,854 +0.07(+1.33%)
Jul 16, 2008 4.864 5.104 4.849 5.082 1,075,881 +0.23(+4.68%)
Jul 15, 2008 4.774 4.949 4.678 4.855 1,360,838 +0.03(+0.54%)
Jul 14, 2008 4.842 4.879 4.746 4.829 968,798 +0.03(+0.55%)
Jul 11, 2008 4.853 4.857 4.745 4.803 2,409,465 -0.08(-1.65%)
Jul 10, 2008 4.827 4.986 4.818 4.884 1,242,312 +0.04(+0.90%)
Jul 09, 2008 4.964 5.034 4.835 4.840 1,699,161 -0.10(-2.08%)
Jul 08, 2008 4.781 4.966 4.766 4.942 1,333,569 +0.14(+2.86%)
Jul 07, 2008 4.849 4.879 4.729 4.805 921,424 +0.01(+0.23%)
Jul 04, 2008 4.897 4.905 4.781 4.794 569,520 +0.00(+0.00%)
Jul 03, 2008 4.897 4.905 4.781 4.794 569,520 -0.10(-2.01%)
Jul 02, 2008 5.060 5.117 4.888 4.892 1,425,532 -0.18(-3.61%)
Jul 01, 2008 5.049 5.132 4.951 5.076 2,070,611 +0.04(+0.87%)
Jun 30, 2008 5.076 5.154 5.023 5.032 1,838,126 -0.04(-0.77%)
Jun 27, 2008 5.314 5.440 5.054 5.071 5,169,588 -0.27(-4.99%)
Jun 26, 2008 5.741 5.768 5.298 5.338 3,287,569 -0.56(-9.44%)
Jun 25, 2008 5.752 5.966 5.746 5.894 1,412,779 +0.18(+3.13%)
Jun 24, 2008 5.687 5.807 5.667 5.715 1,577,891 -0.02(-0.30%)
Jun 23, 2008 5.750 5.781 5.726 5.733 935,038 +0.01(+0.11%)
Jun 20, 2008 5.870 5.927 5.661 5.726 2,243,977 -0.17(-2.85%)
Jun 19, 2008 5.816 5.907 5.789 5.894 758,731 +0.07(+1.28%)
Jun 18, 2008 5.914 5.938 5.792 5.820 672,339 -0.10(-1.73%)
Jun 17, 2008 5.907 5.971 5.859 5.923 1,030,637 +0.05(+0.78%)
Jun 16, 2008 5.914 5.942 5.848 5.877 1,436,292 -0.05(-0.81%)
Jun 13, 2008 5.822 5.934 5.715 5.925 607,411 +0.17(+3.00%)
Jun 12, 2008 5.796 5.892 5.735 5.752 672,696 -0.02(-0.42%)
Jun 11, 2008 5.881 5.903 5.776 5.776 949,005 -0.11(-1.85%)
Jun 10, 2008 5.927 5.938 5.844 5.886 1,345,113 -0.03(-0.48%)
Jun 09, 2008 6.003 6.003 5.796 5.914 1,333,647 -0.06(-1.02%)
Jun 06, 2008 6.060 6.080 5.971 5.975 959,027 -0.14(-2.25%)
Jun 05, 2008 6.093 6.134 6.056 6.113 1,478,063 +0.02(+0.39%)
Jun 04, 2008 6.058 6.134 6.023 6.089 1,447,661 -0.00(-0.04%)
Jun 03, 2008 6.027 6.134 5.942 6.091 2,066,928 +0.06(+1.05%)
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.