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

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2005 5.724 5.779 5.698 5.717 764,562 +0.01(+0.23%)
Jun 29, 2005 5.698 5.783 5.654 5.704 635,945 +0.02(+0.27%)
Jun 28, 2005 5.543 5.689 5.512 5.689 714,389 +0.16(+2.88%)
Jun 27, 2005 5.608 5.608 5.484 5.530 1,175,017 -0.06(-1.02%)
Jun 24, 2005 5.789 5.827 5.558 5.586 912,244 -0.22(-3.76%)
Jun 23, 2005 5.872 5.955 5.805 5.805 710,555 -0.08(-1.41%)
Jun 22, 2005 5.851 5.936 5.835 5.888 506,054 +0.03(+0.45%)
Jun 21, 2005 5.811 5.868 5.789 5.862 470,778 +0.09(+1.55%)
Jun 20, 2005 5.772 5.862 5.750 5.772 322,656 -0.02(-0.41%)
Jun 17, 2005 5.840 5.859 5.713 5.796 1,236,614 +0.00(+0.00%)
Jun 16, 2005 5.713 5.831 5.711 5.796 1,206,945 +0.07(+1.14%)
Jun 15, 2005 5.824 5.827 5.650 5.731 1,209,675 -0.07(-1.13%)
Jun 14, 2005 5.739 5.803 5.722 5.796 384,949 +0.03(+0.57%)
Jun 13, 2005 5.739 5.846 5.709 5.763 349,705 -0.00(-0.08%)
Jun 10, 2005 5.787 5.814 5.739 5.768 360,639 -0.00(-0.08%)
Jun 09, 2005 5.735 5.794 5.676 5.772 573,313 +0.04(+0.72%)
Jun 08, 2005 5.741 5.811 5.707 5.731 782,743 -0.01(-0.19%)
Jun 07, 2005 5.739 5.879 5.715 5.741 950,764 -0.01(-0.15%)
Jun 06, 2005 5.593 5.752 5.593 5.750 894,366 +0.14(+2.49%)
Jun 03, 2005 5.702 5.704 5.608 5.610 926,380 -0.08(-1.34%)
Jun 02, 2005 5.663 5.698 5.610 5.687 981,234 +0.04(+0.66%)
Jun 01, 2005 5.654 5.672 5.589 5.650 850,194 -0.02(-0.31%)
May 31, 2005 5.652 5.696 5.634 5.667 1,087,287 -0.00(-0.04%)
May 27, 2005 5.704 5.704 5.610 5.669 396,424 -0.00(-0.08%)
May 26, 2005 5.619 5.685 5.610 5.674 492,042 +0.10(+1.72%)
May 25, 2005 5.652 5.676 5.545 5.578 338,578 -0.09(-1.54%)
May 24, 2005 5.571 5.691 5.571 5.665 667,410 +0.06(+1.01%)
May 23, 2005 5.659 5.715 5.584 5.608 1,125,939 -0.07(-1.19%)
May 20, 2005 5.715 5.715 5.643 5.676 517,405 -0.01(-0.23%)
May 19, 2005 5.776 5.776 5.661 5.689 902,446 -0.06(-1.03%)
May 18, 2005 5.523 5.761 5.523 5.748 1,486,442 +0.16(+2.89%)
May 17, 2005 5.530 5.589 5.488 5.586 930,132 +0.01(+0.20%)
May 16, 2005 5.399 5.576 5.346 5.576 1,408,684 +0.20(+3.69%)
May 13, 2005 5.355 5.419 5.296 5.377 1,616,937 +0.02(+0.33%)
May 12, 2005 5.410 5.497 5.283 5.359 1,222,143 -0.04(-0.69%)
May 11, 2005 5.407 5.445 5.290 5.397 967,483 -0.02(-0.44%)
May 10, 2005 5.272 5.545 5.200 5.421 1,958,072 +0.15(+2.90%)
May 09, 2005 5.228 5.268 5.100 5.268 858,352 +0.05(+0.96%)
May 06, 2005 5.200 5.233 5.128 5.218 1,461,935 +0.04(+0.84%)
May 05, 2005 5.004 5.204 4.980 5.174 2,432,400 +0.20(+3.95%)
May 04, 2005 4.814 4.982 4.768 4.977 1,735,747 +0.16(+3.40%)
May 03, 2005 4.794 4.842 4.753 4.814 1,019,795 +0.00(+0.05%)
May 02, 2005 4.750 4.844 4.737 4.811 859,168 +0.04(+0.92%)
Apr 29, 2005 4.744 4.859 4.689 4.768 2,339,765 +0.03(+0.65%)
Apr 28, 2005 4.787 4.818 4.715 4.737 1,229,202 -0.09(-1.85%)
Apr 27, 2005 4.840 4.840 4.672 4.827 2,201,303 -0.02(-0.32%)
Apr 26, 2005 4.999 5.014 4.814 4.842 2,191,606 -0.15(-2.93%)
Apr 25, 2005 5.047 5.117 4.977 4.988 1,407,049 -0.08(-1.51%)
Apr 22, 2005 5.180 5.180 5.014 5.065 900,371 -0.12(-2.36%)
Apr 21, 2005 5.235 5.268 5.130 5.187 1,247,466 +0.03(+0.51%)
Apr 20, 2005 5.320 5.353 5.143 5.161 1,222,661 -0.07(-1.29%)
Apr 19, 2005 5.156 5.246 5.145 5.228 796,797 +0.11(+2.18%)
Apr 18, 2005 5.089 5.196 5.065 5.117 1,138,463 +0.03(+0.56%)
Apr 15, 2005 5.211 5.239 5.073 5.089 1,286,090 -0.10(-1.89%)
Apr 14, 2005 5.370 5.392 5.174 5.187 1,758,279 -0.18(-3.34%)
Apr 13, 2005 5.471 5.482 5.318 5.366 1,381,506 -0.12(-2.27%)
Apr 12, 2005 5.458 5.508 5.327 5.490 893,766 +0.02(+0.36%)
Apr 11, 2005 5.663 5.665 5.469 5.471 1,103,077 -0.18(-3.24%)
Apr 08, 2005 5.722 5.722 5.600 5.654 1,101,313 -0.05(-0.92%)
Apr 07, 2005 5.576 5.713 5.534 5.707 1,052,483 +0.11(+1.95%)
Apr 06, 2005 5.510 5.613 5.471 5.597 1,631,600 +0.14(+2.56%)
Apr 05, 2005 5.449 5.525 5.397 5.458 899,560 +0.01(+0.12%)
Apr 04, 2005 5.482 5.508 5.418 5.451 1,494,187 -0.04(-0.68%)
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.