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

Cognex Cp (NQ: CGNX )

43.79 +0.43 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 6.109 6.142 6.068 6.100 611,008 -0.02(-0.36%)
Dec 30, 2004 6.103 6.162 6.103 6.122 422,126 -0.01(-0.14%)
Dec 29, 2004 6.103 6.175 6.100 6.131 213,121 +0.00(+0.00%)
Dec 28, 2004 6.052 6.188 6.017 6.131 991,974 +0.12(+1.96%)
Dec 27, 2004 6.144 6.162 5.991 6.013 859,802 -0.10(-1.68%)
Dec 23, 2004 6.120 6.138 6.090 6.116 412,979 +0.02(+0.25%)
Dec 22, 2004 5.991 6.116 5.991 6.100 775,651 +0.04(+0.65%)
Dec 21, 2004 5.917 6.061 5.917 6.061 1,242,598 +0.10(+1.69%)
Dec 20, 2004 5.965 6.083 5.901 5.961 719,856 -0.02(-0.29%)
Dec 17, 2004 6.057 6.118 5.941 5.978 1,281,014 -0.06(-1.01%)
Dec 16, 2004 6.090 6.122 5.976 6.039 714,825 -0.08(-1.29%)
Dec 15, 2004 6.015 6.118 5.989 6.118 633,875 +0.08(+1.30%)
Dec 14, 2004 5.952 6.046 5.915 6.039 1,423,248 +0.13(+2.22%)
Dec 13, 2004 5.969 5.978 5.897 5.908 1,115,914 -0.02(-0.30%)
Dec 10, 2004 6.013 6.013 5.867 5.926 3,286,916 -0.32(-5.08%)
Dec 09, 2004 6.232 6.297 6.074 6.243 1,625,393 -0.03(-0.56%)
Dec 08, 2004 6.363 6.367 6.240 6.278 1,364,250 -0.06(-1.00%)
Dec 07, 2004 6.487 6.538 6.315 6.341 2,288,538 -0.13(-1.96%)
Dec 06, 2004 6.133 6.520 6.092 6.468 4,627,842 +0.36(+5.91%)
Dec 03, 2004 5.860 6.140 5.829 6.107 2,205,302 +0.30(+5.24%)
Dec 02, 2004 5.764 5.880 5.711 5.803 1,295,649 +0.02(+0.34%)
Dec 01, 2004 5.696 5.871 5.622 5.783 1,302,967 +0.14(+2.52%)
Nov 30, 2004 5.652 5.707 5.619 5.641 1,210,126 -0.03(-0.50%)
Nov 29, 2004 5.698 5.739 5.609 5.670 1,176,283 +0.03(+0.50%)
Nov 26, 2004 5.657 5.700 5.637 5.641 278,521 -0.03(-0.46%)
Nov 24, 2004 5.685 5.713 5.639 5.668 1,133,293 -0.00(-0.08%)
Nov 23, 2004 5.762 5.762 5.619 5.672 1,608,014 -0.05(-0.92%)
Nov 22, 2004 5.805 5.836 5.678 5.724 2,031,512 -0.11(-1.95%)
Nov 19, 2004 5.989 6.057 5.825 5.838 1,071,552 -0.20(-3.37%)
Nov 18, 2004 6.030 6.065 5.954 6.041 1,492,764 +0.01(+0.18%)
Nov 17, 2004 5.860 6.057 5.860 6.030 1,448,401 +0.19(+3.30%)
Nov 16, 2004 5.875 5.945 5.810 5.838 1,198,693 -0.06(-1.07%)
Nov 15, 2004 5.751 5.901 5.718 5.901 1,284,673 +0.13(+2.23%)
Nov 12, 2004 5.751 5.775 5.731 5.772 828,246 +0.00(+0.00%)
Nov 11, 2004 5.755 5.797 5.751 5.772 1,270,038 +0.04(+0.73%)
Nov 10, 2004 5.733 5.775 5.722 5.731 587,684 -0.04(-0.72%)
Nov 09, 2004 5.816 5.840 5.703 5.772 953,557 -0.07(-1.27%)
Nov 08, 2004 5.923 5.923 5.825 5.847 744,095 -0.05(-0.85%)
Nov 05, 2004 5.860 5.947 5.818 5.897 1,693,994 +0.06(+1.05%)
Nov 04, 2004 5.652 5.847 5.563 5.836 1,441,541 +0.17(+3.05%)
Nov 03, 2004 5.858 5.971 5.595 5.663 1,879,675 -0.03(-0.46%)
Nov 02, 2004 5.637 5.810 5.617 5.689 1,679,816 +0.09(+1.52%)
Nov 01, 2004 5.534 5.659 5.534 5.604 768,334 +0.01(+0.12%)
Oct 29, 2004 5.578 5.676 5.508 5.598 574,421 -0.02(-0.35%)
Oct 28, 2004 5.611 5.676 5.571 5.617 742,265 -0.02(-0.43%)
Oct 27, 2004 5.412 5.641 5.412 5.641 3,081,112 +0.17(+3.16%)
Oct 26, 2004 5.453 5.469 5.388 5.469 2,835,062 +0.00(+0.04%)
Oct 25, 2004 5.447 5.499 5.423 5.466 1,677,530 +0.00(+0.00%)
Oct 22, 2004 5.674 5.751 5.444 5.466 1,640,028 -0.21(-3.77%)
Oct 21, 2004 5.396 5.700 5.267 5.681 4,685,010 +0.37(+6.87%)
Oct 20, 2004 5.193 5.366 5.193 5.316 3,223,803 +0.05(+0.87%)
Oct 19, 2004 5.101 5.466 5.060 5.270 9,184,797 -0.14(-2.59%)
Oct 18, 2004 5.344 5.418 5.281 5.410 3,183,557 +0.04(+0.81%)
Oct 15, 2004 5.418 5.486 5.359 5.366 2,187,923 -0.01(-0.20%)
Oct 14, 2004 5.626 5.657 5.333 5.377 3,579,157 -0.28(-4.98%)
Oct 13, 2004 5.685 5.718 5.613 5.659 2,420,710 +0.02(+0.27%)
Oct 12, 2004 5.576 5.674 5.501 5.643 1,155,245 -0.02(-0.27%)
Oct 11, 2004 5.576 5.685 5.506 5.659 815,440 +0.08(+1.41%)
Oct 08, 2004 5.707 5.748 5.576 5.580 1,443,371 -0.16(-2.74%)
Oct 07, 2004 5.860 5.888 5.737 5.737 786,628 -0.12(-2.09%)
Oct 06, 2004 5.864 5.895 5.740 5.860 1,150,214 -0.02(-0.41%)
Oct 05, 2004 5.961 6.033 5.871 5.884 1,920,836 -0.11(-1.90%)
Oct 04, 2004 6.004 6.188 5.961 5.998 3,527,020 +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.