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

Cognex Cp (NQ: CGNX )

40.61 +0.82 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2003 5.877 5.904 5.746 5.746 1,344,196 -0.16(-2.67%)
Sep 29, 2003 5.676 5.947 5.663 5.904 2,069,115 +0.20(+3.49%)
Sep 26, 2003 5.788 5.939 5.689 5.705 1,415,349 -0.14(-2.43%)
Sep 25, 2003 6.039 6.076 5.845 5.847 2,102,652 -0.19(-3.19%)
Sep 24, 2003 6.280 6.319 5.980 6.039 1,547,270 -0.28(-4.46%)
Sep 23, 2003 6.466 6.468 6.286 6.321 1,184,030 -0.15(-2.27%)
Sep 22, 2003 6.450 6.566 6.400 6.468 1,417,718 -0.06(-0.90%)
Sep 19, 2003 6.533 6.599 6.483 6.527 914,875 -0.08(-1.16%)
Sep 18, 2003 6.411 6.603 6.299 6.603 1,818,002 +0.20(+3.14%)
Sep 17, 2003 6.442 6.494 6.352 6.402 1,244,262 -0.03(-0.44%)
Sep 16, 2003 6.319 6.431 6.254 6.431 1,747,242 +0.20(+3.19%)
Sep 15, 2003 6.297 6.367 6.232 6.232 755,071 -0.05(-0.87%)
Sep 12, 2003 6.286 6.378 6.254 6.286 1,828,910 +0.01(+0.10%)
Sep 11, 2003 6.507 6.516 6.199 6.280 2,752,741 -0.22(-3.33%)
Sep 10, 2003 6.844 6.844 6.472 6.496 1,233,908 -0.35(-5.17%)
Sep 09, 2003 6.942 6.942 6.780 6.850 784,341 -0.10(-1.38%)
Sep 08, 2003 6.689 6.951 6.678 6.947 1,010,725 +0.21(+3.18%)
Sep 05, 2003 6.789 6.870 6.724 6.732 899,134 -0.09(-1.28%)
Sep 04, 2003 6.726 6.929 6.702 6.820 1,451,603 +0.07(+1.10%)
Sep 03, 2003 6.745 6.883 6.745 6.745 1,778,602 -0.02(-0.32%)
Sep 02, 2003 6.772 6.822 6.713 6.767 1,937,300 +0.06(+0.95%)
Aug 29, 2003 6.531 6.770 6.517 6.704 1,576,000 +0.06(+0.86%)
Aug 28, 2003 6.385 6.715 6.262 6.647 2,277,105 +0.29(+4.50%)
Aug 27, 2003 6.297 6.385 6.291 6.361 597,288 -0.07(-1.05%)
Aug 26, 2003 6.227 6.439 6.162 6.428 1,027,647 +0.19(+3.12%)
Aug 25, 2003 6.291 6.291 6.168 6.234 736,320 -0.07(-1.04%)
Aug 22, 2003 6.413 6.485 6.256 6.299 1,536,211 -0.07(-1.17%)
Aug 21, 2003 6.402 6.437 6.332 6.374 957,216 -0.02(-0.24%)
Aug 20, 2003 6.516 6.516 6.308 6.389 1,124,603 -0.09(-1.45%)
Aug 19, 2003 6.343 6.527 6.319 6.483 1,939,587 +0.11(+1.75%)
Aug 18, 2003 6.133 6.389 6.079 6.372 1,301,595 +0.25(+4.07%)
Aug 15, 2003 6.109 6.162 6.081 6.122 1,061,490 +0.03(+0.47%)
Aug 14, 2003 6.013 6.122 5.908 6.094 1,510,143 +0.11(+1.79%)
Aug 13, 2003 5.724 6.061 5.724 5.987 1,614,416 +0.27(+4.78%)
Aug 12, 2003 5.681 5.729 5.633 5.713 2,114,749 +0.04(+0.65%)
Aug 11, 2003 5.628 5.724 5.622 5.676 1,601,611 +0.04(+0.73%)
Aug 08, 2003 5.757 5.816 5.628 5.635 2,345,249 -0.15(-2.57%)
Aug 07, 2003 5.888 5.941 5.746 5.783 2,443,577 -0.12(-2.04%)
Aug 06, 2003 5.980 6.030 5.838 5.904 1,655,577 -0.10(-1.64%)
Aug 05, 2003 6.079 6.079 5.954 6.002 1,506,026 -0.08(-1.26%)
Aug 04, 2003 6.107 6.118 5.958 6.079 1,190,918 -0.01(-0.18%)
Aug 01, 2003 6.232 6.247 5.971 6.090 1,834,398 -0.14(-2.28%)
Jul 31, 2003 6.199 6.334 6.146 6.232 1,816,104 +0.11(+1.82%)
Jul 30, 2003 6.162 6.186 6.024 6.120 1,329,950 -0.01(-0.21%)
Jul 29, 2003 6.011 6.232 5.965 6.133 2,573,920 +0.12(+2.00%)
Jul 28, 2003 5.906 6.096 5.856 6.013 2,216,278 +0.11(+1.85%)
Jul 25, 2003 5.912 5.926 5.733 5.904 2,769,205 -0.10(-1.68%)
Jul 24, 2003 5.466 6.313 5.464 6.004 6,811,650 +0.54(+9.84%)
Jul 23, 2003 5.469 5.545 5.390 5.466 1,428,736 +0.07(+1.21%)
Jul 22, 2003 5.193 5.469 5.191 5.401 1,733,783 +0.22(+4.31%)
Jul 21, 2003 5.412 5.438 5.178 5.178 1,110,883 -0.21(-3.93%)
Jul 18, 2003 5.401 5.447 5.246 5.390 1,056,917 -0.04(-0.68%)
Jul 17, 2003 5.528 5.543 5.348 5.427 1,002,493 -0.13(-2.40%)
Jul 16, 2003 5.678 5.685 5.466 5.560 768,334 -0.11(-2.00%)
Jul 15, 2003 5.652 5.676 5.554 5.674 2,434,888 +0.08(+1.37%)
Jul 14, 2003 5.587 5.685 5.565 5.598 875,809 +0.10(+1.79%)
Jul 11, 2003 5.473 5.549 5.359 5.499 882,532 -0.07(-1.33%)
Jul 10, 2003 5.488 5.663 5.488 5.574 932,062 -0.09(-1.62%)
Jul 09, 2003 5.466 5.696 5.460 5.665 3,414,514 +0.14(+2.49%)
Jul 08, 2003 5.176 5.589 5.145 5.528 1,939,129 +0.26(+4.98%)
Jul 07, 2003 5.117 5.291 5.075 5.265 1,152,044 +0.24(+4.70%)
Jul 03, 2003 5.082 5.095 5.003 5.029 468,775 -0.02(-0.35%)
Jul 02, 2003 4.926 5.158 4.837 5.047 1,013,606 +0.13(+2.67%)
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.