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 (%)
May 24, 2011 7.103 7.103 6.899 6.950 1,104,332 -0.12(-1.63%)
May 23, 2011 7.154 7.154 7.016 7.065 696,248 -0.25(-3.40%)
May 20, 2011 7.351 7.422 7.238 7.314 754,752 -0.06(-0.78%)
May 19, 2011 7.480 7.502 7.318 7.371 1,057,419 -0.04(-0.54%)
May 18, 2011 7.363 7.442 7.336 7.411 1,398,260 +0.07(+0.94%)
May 17, 2011 7.449 7.467 7.300 7.343 944,119 -0.12(-1.66%)
May 16, 2011 7.691 7.704 7.465 7.467 990,212 -0.27(-3.47%)
May 13, 2011 7.933 7.957 7.731 7.735 1,307,394 -0.22(-2.71%)
May 12, 2011 7.802 8.044 7.718 7.951 921,320 +0.08(+1.04%)
May 11, 2011 7.948 7.951 7.824 7.869 2,285,988 -0.08(-0.95%)
May 10, 2011 7.851 7.957 7.851 7.944 1,357,940 +0.11(+1.39%)
May 09, 2011 7.826 7.862 7.760 7.835 1,537,063 +0.00(+0.00%)
May 06, 2011 7.844 7.940 7.766 7.835 1,445,953 +0.03(+0.40%)
May 05, 2011 7.888 7.971 7.746 7.804 1,596,166 -0.10(-1.21%)
May 04, 2011 7.915 7.984 7.766 7.900 3,290,694 -0.13(-1.63%)
May 03, 2011 7.689 8.186 7.655 8.030 9,329,365 +1.14(+16.55%)
May 02, 2011 6.931 7.032 6.828 6.890 1,434,781 -0.05(-0.74%)
Apr 29, 2011 6.903 6.988 6.870 6.941 732,508 +0.06(+0.90%)
Apr 28, 2011 6.850 6.879 6.823 6.879 1,039,541 -0.01(-0.16%)
Apr 27, 2011 6.870 6.894 6.770 6.890 1,349,359 +0.00(+0.00%)
Apr 26, 2011 6.677 6.974 6.657 6.890 1,914,443 +0.21(+3.19%)
Apr 25, 2011 6.606 6.697 6.553 6.677 974,885 +0.07(+1.04%)
Apr 21, 2011 6.686 6.686 6.548 6.608 1,085,035 -0.01(-0.10%)
Apr 20, 2011 6.426 6.675 6.418 6.615 1,771,004 +0.31(+4.93%)
Apr 19, 2011 6.342 6.348 6.262 6.304 798,277 +0.00(+0.00%)
Apr 18, 2011 6.249 6.311 6.215 6.304 1,202,053 -0.08(-1.18%)
Apr 15, 2011 6.322 6.404 6.262 6.380 778,903 +0.02(+0.38%)
Apr 14, 2011 6.233 6.360 6.215 6.355 917,638 +0.03(+0.46%)
Apr 13, 2011 6.295 6.357 6.244 6.326 1,031,862 +0.06(+0.92%)
Apr 12, 2011 6.260 6.293 6.213 6.269 2,305,687 -0.06(-0.98%)
Apr 11, 2011 6.391 6.397 6.280 6.331 1,320,319 -0.06(-0.94%)
Apr 08, 2011 6.495 6.495 6.355 6.391 1,179,069 -0.05(-0.76%)
Apr 07, 2011 6.411 6.491 6.397 6.439 1,820,716 +0.03(+0.52%)
Apr 06, 2011 6.348 6.422 6.286 6.406 639,988 +0.12(+1.83%)
Apr 05, 2011 6.309 6.377 6.289 6.291 716,194 -0.01(-0.14%)
Apr 04, 2011 6.315 6.324 6.277 6.300 625,882 +0.01(+0.11%)
Apr 01, 2011 6.400 6.400 6.240 6.293 873,235 +0.02(+0.39%)
Mar 31, 2011 6.306 6.313 6.204 6.269 1,231,408 -0.05(-0.81%)
Mar 30, 2011 6.320 6.331 6.124 6.320 1,460,244 +0.21(+3.38%)
Mar 29, 2011 6.151 6.184 6.067 6.113 1,232,391 -0.06(-0.97%)
Mar 28, 2011 6.289 6.406 6.147 6.173 1,486,463 -0.05(-0.78%)
Mar 25, 2011 6.118 6.324 6.082 6.222 1,188,330 +0.12(+2.00%)
Mar 24, 2011 6.098 6.195 6.031 6.100 1,430,392 +0.04(+0.70%)
Mar 23, 2011 5.880 6.122 5.863 6.058 2,085,031 +0.19(+3.21%)
Mar 22, 2011 5.814 5.874 5.734 5.869 1,212,927 +0.07(+1.19%)
Mar 21, 2011 5.705 5.805 5.556 5.800 1,664,229 +0.31(+5.57%)
Mar 18, 2011 5.656 5.703 5.461 5.494 4,347,829 -0.11(-1.94%)
Mar 17, 2011 5.736 5.758 5.596 5.603 1,321,788 +0.00(+0.00%)
Mar 16, 2011 5.661 5.756 5.594 5.603 2,745,448 -0.10(-1.71%)
Mar 15, 2011 5.658 5.792 5.536 5.701 1,840,076 -0.17(-2.87%)
Mar 14, 2011 5.925 6.007 5.854 5.869 1,646,784 -0.09(-1.53%)
Mar 11, 2011 5.971 6.027 5.933 5.960 1,059,302 -0.04(-0.74%)
Mar 10, 2011 6.113 6.121 5.927 6.005 1,191,534 -0.18(-2.87%)
Mar 09, 2011 6.335 6.339 6.164 6.182 1,037,617 -0.14(-2.21%)
Mar 08, 2011 6.218 6.457 6.160 6.322 1,081,421 +0.08(+1.32%)
Mar 07, 2011 6.426 6.435 6.204 6.240 955,295 -0.14(-2.16%)
Mar 04, 2011 6.491 6.491 6.264 6.377 1,186,171 -0.06(-1.00%)
Mar 03, 2011 6.249 6.510 6.233 6.442 2,330,216 +0.49(+8.28%)
Mar 02, 2011 5.958 5.989 5.843 5.949 1,926,345 +0.00(+0.04%)
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.