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

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2004 6.099 6.132 6.058 6.091 611,983 -0.02(-0.36%)
Dec 30, 2004 6.093 6.152 6.093 6.113 422,799 -0.01(-0.14%)
Dec 29, 2004 6.093 6.165 6.091 6.121 213,461 +0.00(+0.00%)
Dec 28, 2004 6.043 6.178 6.008 6.121 993,557 +0.12(+1.96%)
Dec 27, 2004 6.134 6.152 5.982 6.003 861,174 -0.10(-1.68%)
Dec 23, 2004 6.110 6.128 6.080 6.106 413,638 +0.02(+0.25%)
Dec 22, 2004 5.982 6.106 5.982 6.091 776,889 +0.04(+0.65%)
Dec 21, 2004 5.907 6.051 5.907 6.051 1,244,580 +0.10(+1.69%)
Dec 20, 2004 5.955 6.073 5.891 5.951 721,004 -0.02(-0.29%)
Dec 17, 2004 6.047 6.108 5.931 5.968 1,283,058 -0.06(-1.01%)
Dec 16, 2004 6.080 6.113 5.966 6.030 715,965 -0.08(-1.29%)
Dec 15, 2004 6.006 6.108 5.979 6.108 634,887 +0.08(+1.30%)
Dec 14, 2004 5.942 6.036 5.905 6.030 1,425,518 +0.13(+2.22%)
Dec 13, 2004 5.960 5.968 5.888 5.899 1,117,694 -0.02(-0.30%)
Dec 10, 2004 6.003 6.003 5.857 5.916 3,292,159 -0.32(-5.08%)
Dec 09, 2004 6.222 6.287 6.065 6.233 1,627,986 -0.03(-0.56%)
Dec 08, 2004 6.353 6.357 6.230 6.268 1,366,427 -0.06(-1.00%)
Dec 07, 2004 6.477 6.527 6.305 6.331 2,292,189 -0.13(-1.96%)
Dec 06, 2004 6.123 6.510 6.082 6.458 4,635,225 +0.36(+5.91%)
Dec 03, 2004 5.851 6.130 5.820 6.097 2,208,820 +0.30(+5.24%)
Dec 02, 2004 5.755 5.870 5.702 5.794 1,297,716 +0.02(+0.34%)
Dec 01, 2004 5.687 5.862 5.613 5.774 1,305,045 +0.14(+2.52%)
Nov 30, 2004 5.643 5.698 5.610 5.632 1,212,057 -0.03(-0.50%)
Nov 29, 2004 5.689 5.730 5.600 5.661 1,178,159 +0.03(+0.50%)
Nov 26, 2004 5.648 5.691 5.628 5.632 278,965 -0.03(-0.46%)
Nov 24, 2004 5.676 5.704 5.630 5.659 1,135,101 -0.00(-0.08%)
Nov 23, 2004 5.752 5.752 5.610 5.663 1,610,579 -0.05(-0.92%)
Nov 22, 2004 5.796 5.827 5.669 5.715 2,034,753 -0.11(-1.95%)
Nov 19, 2004 5.979 6.047 5.816 5.829 1,073,261 -0.20(-3.37%)
Nov 18, 2004 6.021 6.056 5.944 6.032 1,495,145 +0.01(+0.18%)
Nov 17, 2004 5.851 6.047 5.851 6.021 1,450,712 +0.19(+3.30%)
Nov 16, 2004 5.866 5.936 5.800 5.829 1,200,605 -0.06(-1.07%)
Nov 15, 2004 5.741 5.892 5.709 5.892 1,286,722 +0.13(+2.23%)
Nov 12, 2004 5.741 5.765 5.722 5.763 829,567 +0.00(+0.00%)
Nov 11, 2004 5.746 5.788 5.741 5.763 1,272,064 +0.04(+0.72%)
Nov 10, 2004 5.724 5.765 5.713 5.722 588,621 -0.04(-0.72%)
Nov 09, 2004 5.807 5.831 5.693 5.763 955,079 -0.07(-1.27%)
Nov 08, 2004 5.914 5.914 5.816 5.838 745,282 -0.05(-0.85%)
Nov 05, 2004 5.851 5.938 5.809 5.888 1,696,696 +0.06(+1.05%)
Nov 04, 2004 5.643 5.838 5.554 5.827 1,443,841 +0.17(+3.05%)
Nov 03, 2004 5.848 5.962 5.586 5.654 1,882,673 -0.03(-0.46%)
Nov 02, 2004 5.628 5.800 5.608 5.680 1,682,496 +0.09(+1.52%)
Nov 01, 2004 5.525 5.650 5.525 5.595 769,560 +0.01(+0.12%)
Oct 29, 2004 5.569 5.667 5.499 5.589 575,337 -0.02(-0.35%)
Oct 28, 2004 5.602 5.667 5.562 5.608 743,450 -0.02(-0.43%)
Oct 27, 2004 5.403 5.632 5.403 5.632 3,086,027 +0.17(+3.16%)
Oct 26, 2004 5.445 5.460 5.379 5.460 2,839,585 +0.00(+0.04%)
Oct 25, 2004 5.438 5.490 5.414 5.458 1,680,206 +0.00(+0.00%)
Oct 22, 2004 5.665 5.741 5.436 5.458 1,642,644 -0.21(-3.77%)
Oct 21, 2004 5.388 5.691 5.259 5.672 4,692,484 +0.36(+6.87%)
Oct 20, 2004 5.185 5.357 5.185 5.307 3,228,945 +0.05(+0.87%)
Oct 19, 2004 5.093 5.458 5.052 5.261 9,199,449 -0.14(-2.59%)
Oct 18, 2004 5.335 5.410 5.272 5.401 3,188,635 +0.04(+0.81%)
Oct 15, 2004 5.410 5.477 5.351 5.357 2,191,414 -0.01(-0.20%)
Oct 14, 2004 5.617 5.648 5.324 5.368 3,584,867 -0.28(-4.98%)
Oct 13, 2004 5.676 5.709 5.604 5.650 2,424,572 +0.02(+0.27%)
Oct 12, 2004 5.567 5.665 5.493 5.634 1,157,088 -0.02(-0.27%)
Oct 11, 2004 5.567 5.676 5.497 5.650 816,741 +0.08(+1.41%)
Oct 08, 2004 5.698 5.739 5.567 5.571 1,445,673 -0.16(-2.74%)
Oct 07, 2004 5.851 5.879 5.728 5.728 787,882 -0.12(-2.09%)
Oct 06, 2004 5.855 5.886 5.731 5.851 1,152,049 -0.02(-0.41%)
Oct 05, 2004 5.951 6.023 5.862 5.875 1,923,900 -0.11(-1.90%)
Oct 04, 2004 5.995 6.178 5.951 5.988 3,532,647 +0.02(+0.40%)
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.