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

Cognex Cp (NQ: CGNX )

47.50 +0.06 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2012 8.162 8.162 8.065 8.097 844,252 -0.04(-0.44%)
Nov 29, 2012 8.024 8.171 8.002 8.133 681,451 +0.12(+1.44%)
Nov 28, 2012 7.866 8.024 7.805 8.018 1,025,528 +0.11(+1.43%)
Nov 27, 2012 7.857 7.981 7.792 7.904 695,422 +0.06(+0.82%)
Nov 26, 2012 7.747 7.848 7.747 7.840 443,092 +0.07(+0.88%)
Nov 23, 2012 7.729 7.850 7.711 7.772 264,308 +0.09(+1.11%)
Nov 21, 2012 7.551 7.724 7.474 7.686 755,290 +0.16(+2.10%)
Nov 20, 2012 7.503 7.548 7.474 7.528 872,066 +0.00(+0.03%)
Nov 19, 2012 7.591 7.650 7.470 7.526 1,369,107 +0.05(+0.66%)
Nov 16, 2012 7.506 7.578 7.276 7.476 802,111 -0.05(-0.63%)
Nov 15, 2012 7.632 7.773 7.440 7.524 621,725 -0.12(-1.62%)
Nov 14, 2012 7.918 7.990 7.623 7.648 545,360 -0.22(-2.83%)
Nov 13, 2012 7.844 7.983 7.826 7.871 688,370 -0.07(-0.82%)
Nov 12, 2012 7.898 7.977 7.848 7.936 220,611 +0.06(+0.74%)
Nov 09, 2012 7.796 7.974 7.765 7.877 457,661 +0.01(+0.17%)
Nov 08, 2012 7.902 7.963 7.738 7.864 665,656 -0.04(-0.54%)
Nov 07, 2012 8.094 8.272 7.880 7.907 627,600 -0.32(-3.92%)
Nov 06, 2012 8.229 8.308 8.177 8.229 474,796 -0.04(-0.44%)
Nov 05, 2012 8.037 8.290 8.037 8.265 470,620 +0.21(+2.60%)
Nov 02, 2012 8.213 8.326 8.053 8.055 621,112 -0.12(-1.52%)
Nov 01, 2012 8.197 8.292 7.889 8.179 862,383 -0.04(-0.44%)
Oct 31, 2012 8.022 8.351 7.938 8.215 672,038 +0.18(+2.24%)
Oct 26, 2012 8.055 8.035 8.035 8.035 774,870 -0.02(-0.22%)
Oct 25, 2012 8.085 8.091 7.950 8.053 403,145 +0.07(+0.85%)
Oct 24, 2012 8.119 8.175 7.907 7.986 352,415 -0.07(-0.81%)
Oct 23, 2012 7.891 8.089 7.853 8.051 458,727 +0.02(+0.25%)
Oct 19, 2012 8.233 8.288 7.961 8.031 725,121 -0.30(-3.60%)
Oct 18, 2012 8.215 8.380 8.146 8.330 959,268 +0.12(+1.45%)
Oct 17, 2012 8.123 8.267 8.083 8.211 583,789 +0.08(+1.03%)
Oct 16, 2012 8.146 8.254 8.094 8.128 457,617 +0.02(+0.31%)
Oct 15, 2012 8.182 8.182 8.053 8.103 434,677 -0.04(-0.44%)
Oct 12, 2012 8.060 8.195 8.023 8.139 611,193 +0.09(+1.06%)
Oct 11, 2012 8.092 8.175 7.972 8.053 504,060 +0.06(+0.76%)
Oct 10, 2012 8.058 8.096 7.938 7.992 581,042 -0.07(-0.92%)
Oct 09, 2012 8.132 8.137 7.950 8.067 638,150 -0.07(-0.83%)
Oct 08, 2012 8.159 8.191 8.087 8.134 368,729 -0.05(-0.66%)
Oct 05, 2012 8.236 8.389 8.167 8.188 675,739 -0.00(-0.03%)
Oct 04, 2012 8.105 8.254 8.022 8.191 823,590 +0.15(+1.85%)
Oct 03, 2012 7.977 8.055 7.819 8.042 1,059,704 +0.08(+1.05%)
Oct 02, 2012 7.961 8.013 7.848 7.959 838,879 +0.05(+0.66%)
Oct 01, 2012 7.864 7.965 7.805 7.907 894,913 +0.11(+1.47%)
Sep 28, 2012 7.769 7.866 7.717 7.792 766,886 -0.03(-0.43%)
Sep 27, 2012 7.808 7.855 7.738 7.826 857,852 +0.05(+0.61%)
Sep 26, 2012 7.790 7.850 7.676 7.778 1,120,518 -0.04(-0.53%)
Sep 25, 2012 8.294 8.294 7.454 7.820 4,256,668 -0.73(-8.57%)
Sep 24, 2012 8.488 8.698 8.411 8.553 503,044 +0.00(+0.05%)
Sep 21, 2012 8.569 8.786 8.479 8.549 2,638,222 +0.10(+1.23%)
Sep 20, 2012 8.402 8.499 8.339 8.445 372,217 -0.01(-0.16%)
Sep 19, 2012 8.544 8.560 8.392 8.459 798,627 -0.07(-0.79%)
Sep 18, 2012 8.416 8.533 8.352 8.526 544,322 +0.08(+0.91%)
Sep 17, 2012 8.366 8.463 8.339 8.450 496,179 +0.04(+0.48%)
Sep 14, 2012 8.315 8.486 8.213 8.409 1,308,910 +0.11(+1.39%)
Sep 13, 2012 8.398 8.605 8.249 8.294 2,064,986 -0.16(-1.84%)
Sep 12, 2012 8.585 8.645 8.398 8.450 642,716 -0.11(-1.32%)
Sep 11, 2012 8.576 8.671 8.523 8.562 715,717 -0.02(-0.29%)
Sep 10, 2012 8.806 8.806 8.567 8.587 932,845 -0.15(-1.75%)
Sep 07, 2012 8.427 8.763 8.391 8.740 1,709,633 +0.37(+4.44%)
Sep 06, 2012 8.220 8.400 8.195 8.369 1,298,401 +0.23(+2.88%)
Sep 05, 2012 8.139 8.233 8.121 8.134 853,596 -0.07(-0.88%)
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.