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 (%)
Nov 30, 2009 3.639 3.639 3.511 3.599 2,031,751 -0.04(-1.02%)
Nov 27, 2009 3.639 3.693 3.632 3.636 289,085 -0.12(-3.20%)
Nov 25, 2009 3.818 3.829 3.752 3.757 349,715 -0.05(-1.43%)
Nov 24, 2009 3.840 3.844 3.770 3.811 374,927 -0.04(-0.97%)
Nov 23, 2009 3.809 3.877 3.809 3.849 506,336 +0.10(+2.68%)
Nov 20, 2009 3.739 3.796 3.717 3.748 536,221 -0.03(-0.81%)
Nov 19, 2009 3.818 3.820 3.730 3.779 623,147 -0.08(-2.15%)
Nov 18, 2009 3.892 3.908 3.838 3.862 352,468 -0.03(-0.79%)
Nov 17, 2009 3.932 3.973 3.875 3.892 502,339 -0.04(-1.00%)
Nov 16, 2009 3.744 3.960 3.733 3.932 668,027 +0.21(+5.58%)
Nov 13, 2009 3.715 3.744 3.665 3.724 342,407 +0.02(+0.59%)
Nov 12, 2009 3.807 3.877 3.691 3.702 528,328 -0.10(-2.64%)
Nov 11, 2009 3.816 3.849 3.750 3.803 440,935 +0.02(+0.52%)
Nov 10, 2009 3.763 3.837 3.752 3.783 324,220 -0.01(-0.35%)
Nov 09, 2009 3.750 3.805 3.730 3.796 501,076 +0.09(+2.42%)
Nov 06, 2009 3.685 3.759 3.682 3.706 512,807 -0.03(-0.76%)
Nov 05, 2009 3.654 3.750 3.654 3.735 598,507 +0.10(+2.89%)
Nov 04, 2009 3.693 3.730 3.628 3.630 970,855 -0.02(-0.60%)
Nov 03, 2009 3.553 3.682 3.503 3.652 1,142,320 +0.12(+3.53%)
Nov 02, 2009 3.531 3.549 3.462 3.527 772,917 +0.01(+0.25%)
Oct 30, 2009 3.591 3.601 3.483 3.518 929,130 -0.11(-2.96%)
Oct 29, 2009 3.623 3.645 3.584 3.626 574,676 +0.03(+0.79%)
Oct 28, 2009 3.671 3.711 3.582 3.597 693,033 -0.07(-1.91%)
Oct 27, 2009 3.696 3.739 3.650 3.667 594,976 -0.01(-0.30%)
Oct 26, 2009 3.680 3.783 3.634 3.678 844,417 -0.01(-0.24%)
Oct 23, 2009 3.704 3.768 3.667 3.687 761,978 -0.06(-1.52%)
Oct 22, 2009 3.715 3.757 3.652 3.744 441,050 +0.03(+0.88%)
Oct 21, 2009 3.763 3.846 3.702 3.711 705,628 -0.05(-1.39%)
Oct 20, 2009 3.709 3.800 3.709 3.763 639,413 -0.03(-0.69%)
Oct 19, 2009 3.765 3.809 3.717 3.790 475,577 +0.05(+1.29%)
Oct 16, 2009 3.689 3.763 3.645 3.741 632,224 +0.03(+0.88%)
Oct 15, 2009 3.682 3.722 3.656 3.709 452,437 +0.01(+0.24%)
Oct 14, 2009 3.735 3.744 3.682 3.700 580,068 +0.00(+0.00%)
Oct 13, 2009 3.733 3.746 3.667 3.700 605,046 -0.04(-1.17%)
Oct 12, 2009 3.750 3.763 3.667 3.744 509,893 +0.07(+1.84%)
Oct 09, 2009 3.610 3.689 3.606 3.676 1,010,925 +0.07(+1.82%)
Oct 08, 2009 3.560 3.630 3.538 3.610 926,240 +0.08(+2.29%)
Oct 07, 2009 3.534 3.588 3.518 3.529 280,748 -0.03(-0.86%)
Oct 06, 2009 3.486 3.573 3.470 3.560 371,460 +0.08(+2.20%)
Oct 05, 2009 3.455 3.483 3.420 3.483 498,040 +0.05(+1.59%)
Oct 02, 2009 3.451 3.488 3.409 3.429 523,636 -0.04(-1.26%)
Oct 01, 2009 3.556 3.582 3.472 3.472 657,724 -0.11(-3.05%)
Sep 30, 2009 3.623 3.650 3.549 3.582 513,488 -0.05(-1.27%)
Sep 29, 2009 3.650 3.658 3.608 3.628 432,470 -0.03(-0.78%)
Sep 28, 2009 3.604 3.706 3.580 3.656 447,951 +0.06(+1.70%)
Sep 25, 2009 3.661 3.661 3.575 3.595 401,209 -0.07(-1.79%)
Sep 24, 2009 3.737 3.759 3.636 3.661 412,975 -0.07(-1.93%)
Sep 23, 2009 3.693 3.781 3.667 3.733 672,056 +0.03(+0.89%)
Sep 22, 2009 3.741 3.759 3.680 3.700 340,619 -0.03(-0.70%)
Sep 21, 2009 3.763 3.820 3.722 3.726 443,030 -0.08(-2.18%)
Sep 18, 2009 3.774 3.833 3.728 3.809 1,088,297 +0.05(+1.22%)
Sep 17, 2009 3.787 3.908 3.735 3.763 1,059,468 -0.02(-0.58%)
Sep 16, 2009 3.700 3.794 3.680 3.785 584,188 +0.09(+2.30%)
Sep 15, 2009 3.615 3.704 3.615 3.700 646,666 +0.07(+1.87%)
Sep 14, 2009 3.571 3.634 3.556 3.632 279,564 +0.02(+0.67%)
Sep 11, 2009 3.643 3.645 3.558 3.608 561,437 -0.04(-1.14%)
Sep 10, 2009 3.623 3.650 3.586 3.650 343,144 +0.01(+0.30%)
Sep 09, 2009 3.560 3.656 3.560 3.639 461,889 +0.05(+1.46%)
Sep 08, 2009 3.588 3.591 3.516 3.586 395,821 +0.02(+0.43%)
Sep 04, 2009 3.545 3.580 3.494 3.571 522,648 +0.03(+0.74%)
Sep 03, 2009 3.523 3.547 3.497 3.545 456,694 +0.02(+0.68%)
Sep 02, 2009 3.512 3.558 3.491 3.521 816,412 -0.01(-0.31%)
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.