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 (%)
May 31, 2012 7.954 7.987 7.756 7.873 896,973 -0.09(-1.13%)
May 30, 2012 8.116 8.125 7.952 7.963 885,706 -0.26(-3.20%)
May 29, 2012 8.148 8.296 8.096 8.226 403,984 +0.15(+1.86%)
May 25, 2012 8.170 8.172 8.040 8.076 511,780 -0.08(-0.99%)
May 24, 2012 8.159 8.190 8.058 8.157 810,112 +0.01(+0.17%)
May 23, 2012 7.932 8.175 7.899 8.143 1,120,355 +0.10(+1.20%)
May 22, 2012 8.015 8.074 7.973 8.047 899,756 +0.04(+0.53%)
May 21, 2012 7.748 8.004 7.679 8.004 958,732 +0.30(+3.84%)
May 18, 2012 7.739 7.852 7.654 7.708 1,006,251 -0.05(-0.61%)
May 17, 2012 7.970 8.004 7.755 7.755 648,547 -0.21(-2.62%)
May 16, 2012 8.159 8.177 7.948 7.964 808,480 -0.17(-2.04%)
May 15, 2012 8.175 8.300 8.105 8.130 855,059 -0.02(-0.30%)
May 14, 2012 7.950 8.195 7.852 8.154 1,430,375 +0.06(+0.72%)
May 11, 2012 8.092 8.258 8.078 8.096 602,824 -0.09(-1.04%)
May 10, 2012 8.253 8.280 8.130 8.181 872,123 +0.02(+0.25%)
May 09, 2012 8.127 8.240 8.051 8.161 1,001,133 -0.05(-0.60%)
May 08, 2012 8.188 8.249 8.078 8.210 870,139 -0.07(-0.81%)
May 07, 2012 8.287 8.390 8.249 8.278 668,392 -0.04(-0.51%)
May 04, 2012 8.677 8.677 8.316 8.320 1,076,754 -0.42(-4.82%)
May 03, 2012 8.937 8.949 8.733 8.742 1,271,275 -0.23(-2.57%)
May 02, 2012 8.863 9.133 8.767 8.973 2,839,982 -0.27(-2.91%)
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.