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 (%)
Dec 31, 2003 6.286 6.376 6.175 6.186 1,432,852 -0.12(-1.94%)
Dec 30, 2003 6.289 6.374 6.221 6.308 854,721 +0.04(+0.66%)
Dec 29, 2003 6.070 6.273 6.068 6.267 901,137 +0.22(+3.62%)
Dec 26, 2003 5.982 6.120 5.950 6.048 320,793 +0.04(+0.66%)
Dec 24, 2003 6.147 6.175 5.976 6.009 478,233 -0.16(-2.52%)
Dec 23, 2003 5.982 6.164 5.947 6.164 963,322 +0.19(+3.15%)
Dec 22, 2003 5.886 5.980 5.849 5.976 866,704 +0.08(+1.30%)
Dec 19, 2003 5.993 6.079 5.853 5.899 2,045,136 -0.09(-1.50%)
Dec 18, 2003 5.783 6.022 5.759 5.989 761,286 +0.22(+3.87%)
Dec 17, 2003 5.895 5.904 5.737 5.766 501,768 -0.05(-0.79%)
Dec 16, 2003 5.801 5.880 5.740 5.812 908,756 +0.01(+0.15%)
Dec 15, 2003 6.177 6.177 5.762 5.803 843,402 -0.21(-3.49%)
Dec 12, 2003 5.963 6.037 5.910 6.013 771,979 +0.08(+1.40%)
Dec 11, 2003 5.766 5.963 5.722 5.930 1,072,233 +0.19(+3.27%)
Dec 10, 2003 5.829 5.906 5.722 5.742 796,584 -0.09(-1.46%)
Dec 09, 2003 6.028 6.111 5.821 5.827 1,306,927 -0.15(-2.49%)
Dec 08, 2003 6.100 6.122 5.915 5.976 1,289,951 -0.06(-0.98%)
Dec 05, 2003 5.952 6.030 5.915 6.035 768,302 +0.08(+1.39%)
Dec 04, 2003 6.035 6.035 5.893 5.952 1,047,445 -0.01(-0.18%)
Dec 03, 2003 6.181 6.207 5.926 5.963 1,473,331 -0.14(-2.26%)
Dec 02, 2003 6.122 6.149 6.074 6.100 1,498,604 -0.02(-0.36%)
Dec 01, 2003 6.133 6.135 6.046 6.122 1,235,431 +0.12(+1.93%)
Nov 28, 2003 6.122 6.125 5.991 6.006 615,600 +0.01(+0.18%)
Nov 26, 2003 6.013 6.122 5.904 5.996 1,630,780 +0.20(+3.47%)
Nov 25, 2003 5.834 5.847 5.729 5.794 1,207,323 -0.02(-0.34%)
Nov 24, 2003 5.751 5.849 5.720 5.814 1,011,484 +0.12(+2.03%)
Nov 21, 2003 5.772 5.886 5.663 5.698 756,219 -0.07(-1.29%)
Nov 20, 2003 5.827 5.899 5.724 5.772 743,656 -0.11(-1.93%)
Nov 19, 2003 5.847 5.943 5.786 5.886 666,685 +0.08(+1.36%)
Nov 18, 2003 5.877 5.877 5.794 5.807 875,302 -0.06(-1.01%)
Nov 17, 2003 5.928 5.967 5.696 5.867 1,200,737 -0.09(-1.54%)
Nov 14, 2003 6.024 6.079 5.910 5.958 1,022,570 -0.09(-1.48%)
Nov 13, 2003 6.011 6.081 6.011 6.048 782,585 +0.01(+0.14%)
Nov 12, 2003 5.904 6.065 5.869 6.039 1,210,236 +0.16(+2.79%)
Nov 11, 2003 5.965 6.017 5.805 5.875 326,953 -0.09(-1.54%)
Nov 10, 2003 6.131 6.133 5.954 5.967 1,076,308 -0.16(-2.67%)
Nov 07, 2003 6.122 6.216 6.116 6.131 761,574 +0.01(+0.14%)
Nov 06, 2003 6.035 6.160 6.002 6.122 609,687 +0.05(+0.83%)
Nov 05, 2003 6.100 6.179 5.971 6.072 887,563 -0.05(-0.82%)
Nov 04, 2003 6.079 6.210 6.079 6.122 866,608 +0.07(+1.08%)
Nov 03, 2003 5.893 6.216 5.871 6.057 1,463,763 +0.19(+3.17%)
Oct 31, 2003 5.891 6.013 5.864 5.871 696,700 -0.04(-0.74%)
Oct 30, 2003 5.961 6.009 5.880 5.915 602,909 -0.05(-0.77%)
Oct 29, 2003 5.934 5.961 5.834 5.961 2,094,859 +0.04(+0.63%)
Oct 28, 2003 5.663 5.963 5.663 5.923 2,038,656 +0.25(+4.39%)
Oct 27, 2003 5.727 5.772 5.600 5.674 648,510 +0.05(+0.86%)
Oct 24, 2003 5.545 5.683 5.477 5.626 1,367,909 +0.09(+1.58%)
Oct 23, 2003 5.718 5.727 5.466 5.539 2,535,960 -0.21(-3.72%)
Oct 22, 2003 6.234 6.236 5.740 5.753 3,045,897 -0.51(-8.07%)
Oct 21, 2003 6.238 6.282 6.232 6.258 847,692 -0.02(-0.28%)
Oct 20, 2003 6.243 6.407 6.199 6.275 1,603,902 -0.03(-0.55%)
Oct 17, 2003 6.582 6.584 6.055 6.310 1,740,341 -0.37(-5.59%)
Oct 16, 2003 6.564 6.756 6.527 6.684 1,040,301 +0.12(+1.83%)
Oct 15, 2003 6.745 6.770 6.341 6.564 2,944,522 -0.24(-3.47%)
Oct 14, 2003 6.608 6.802 6.520 6.800 1,379,142 +0.20(+3.08%)
Oct 13, 2003 6.603 6.612 6.490 6.597 849,073 +0.03(+0.47%)
Oct 10, 2003 6.551 6.584 6.448 6.566 772,884 +0.02(+0.23%)
Oct 09, 2003 6.553 6.597 6.459 6.551 898,361 +0.07(+1.04%)
Oct 08, 2003 6.529 6.555 6.463 6.484 1,418,025 -0.06(-0.96%)
Oct 07, 2003 6.376 6.553 6.341 6.547 863,690 +0.13(+2.08%)
Oct 06, 2003 6.389 6.448 6.317 6.413 924,278 +0.05(+0.79%)
Oct 03, 2003 6.107 6.418 6.090 6.363 1,370,388 +0.34(+5.63%)
Oct 02, 2003 5.939 6.085 5.939 6.024 1,198,652 +0.07(+1.14%)
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.