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 (%)
Dec 31, 2007 4.399 4.436 4.362 4.399 1,069,632 +0.02(+0.35%)
Dec 28, 2007 4.384 4.443 4.374 4.384 870,357 +0.02(+0.40%)
Dec 27, 2007 4.611 4.611 4.364 4.366 1,010,966 -0.24(-5.30%)
Dec 26, 2007 4.572 4.637 4.519 4.611 671,484 +0.04(+0.81%)
Dec 24, 2007 4.596 4.596 4.541 4.574 383,325 -0.01(-0.19%)
Dec 21, 2007 4.589 4.607 4.539 4.583 2,266,133 +0.07(+1.50%)
Dec 20, 2007 4.489 4.521 4.436 4.515 1,216,027 +0.08(+1.82%)
Dec 19, 2007 4.397 4.471 4.360 4.434 1,191,710 +0.02(+0.44%)
Dec 18, 2007 4.301 4.417 4.268 4.414 1,624,756 +0.17(+4.12%)
Dec 17, 2007 4.259 4.366 4.238 4.240 737,749 -0.03(-0.77%)
Dec 14, 2007 4.321 4.399 4.273 4.273 978,312 -0.10(-2.25%)
Dec 13, 2007 4.399 4.430 4.338 4.371 1,858,137 -0.07(-1.52%)
Dec 12, 2007 4.480 4.585 4.366 4.438 692,050 +0.05(+1.04%)
Dec 11, 2007 4.519 4.596 4.393 4.393 1,095,644 -0.08(-1.81%)
Dec 10, 2007 4.513 4.572 4.436 4.473 608,306 -0.04(-0.87%)
Dec 07, 2007 4.578 4.578 4.467 4.513 604,670 -0.07(-1.48%)
Dec 06, 2007 4.454 4.580 4.397 4.580 758,109 +0.13(+2.84%)
Dec 05, 2007 4.401 4.484 4.325 4.454 772,491 +0.12(+2.77%)
Dec 04, 2007 4.312 4.393 4.303 4.334 830,026 -0.01(-0.20%)
Dec 03, 2007 4.393 4.493 4.338 4.342 751,880 -0.08(-1.87%)
Nov 30, 2007 4.626 4.628 4.412 4.425 1,273,291 -0.14(-3.15%)
Nov 29, 2007 4.589 4.639 4.526 4.569 901,403 -0.02(-0.48%)
Nov 28, 2007 4.563 4.641 4.489 4.591 1,243,880 +0.09(+2.04%)
Nov 27, 2007 4.449 4.628 4.375 4.500 2,060,624 +0.11(+2.54%)
Nov 26, 2007 4.506 4.548 4.377 4.388 871,332 -0.12(-2.66%)
Nov 23, 2007 4.412 4.537 4.388 4.508 239,674 +0.14(+3.20%)
Nov 21, 2007 4.397 4.452 4.356 4.369 916,518 -0.06(-1.43%)
Nov 20, 2007 4.417 4.497 4.356 4.432 1,310,851 +0.03(+0.69%)
Nov 19, 2007 4.438 4.482 4.380 4.401 956,468 -0.09(-2.09%)
Nov 16, 2007 4.506 4.585 4.401 4.495 1,074,538 +0.02(+0.49%)
Nov 15, 2007 4.567 4.567 4.445 4.473 912,190 -0.12(-2.66%)
Nov 14, 2007 4.613 4.663 4.543 4.596 1,227,176 +0.00(+0.05%)
Nov 13, 2007 4.587 4.635 4.530 4.593 1,318,445 +0.06(+1.30%)
Nov 12, 2007 4.521 4.742 4.508 4.535 1,792,046 +0.02(+0.39%)
Nov 09, 2007 4.454 4.591 4.443 4.517 1,481,723 -0.00(-0.05%)
Nov 08, 2007 4.482 4.591 4.469 4.519 1,988,697 +0.07(+1.52%)
Nov 07, 2007 4.591 4.633 4.447 4.452 2,029,706 -0.21(-4.41%)
Nov 06, 2007 4.607 4.694 4.548 4.657 2,541,105 +0.10(+2.30%)
Nov 05, 2007 4.273 4.613 4.273 4.552 3,971,331 +0.19(+4.25%)
Nov 02, 2007 4.495 4.879 4.262 4.366 10,051,166 +0.69(+18.84%)
Nov 01, 2007 3.862 3.923 3.655 3.674 1,564,157 -0.25(-6.40%)
Oct 31, 2007 3.912 3.956 3.792 3.925 1,956,763 +0.04(+0.95%)
Oct 30, 2007 3.856 3.928 3.847 3.888 921,282 +0.02(+0.62%)
Oct 29, 2007 3.958 3.995 3.818 3.864 1,227,038 -0.07(-1.88%)
Oct 26, 2007 3.921 3.939 3.849 3.939 581,584 +0.08(+2.09%)
Oct 25, 2007 3.906 3.936 3.832 3.858 1,088,265 -0.04(-1.12%)
Oct 24, 2007 3.860 3.919 3.797 3.901 1,121,299 +0.00(+0.11%)
Oct 23, 2007 4.002 4.002 3.849 3.897 1,112,500 -0.02(-0.45%)
Oct 22, 2007 3.775 3.936 3.775 3.914 682,024 +0.11(+2.93%)
Oct 19, 2007 3.960 3.971 3.803 3.803 1,042,557 -0.16(-3.97%)
Oct 18, 2007 3.997 4.008 3.899 3.960 742,270 -0.05(-1.31%)
Oct 17, 2007 4.043 4.063 3.954 4.013 963,234 +0.02(+0.60%)
Oct 16, 2007 4.019 4.059 3.980 3.989 1,260,091 -0.05(-1.24%)
Oct 15, 2007 4.118 4.139 4.002 4.039 1,284,115 -0.09(-2.06%)
Oct 12, 2007 4.155 4.166 4.096 4.124 758,659 -0.02(-0.47%)
Oct 11, 2007 4.161 4.190 4.096 4.144 2,555,400 -0.00(-0.11%)
Oct 10, 2007 4.131 4.185 4.131 4.148 1,576,075 +0.00(+0.11%)
Oct 09, 2007 4.163 4.183 4.115 4.144 2,139,796 -0.02(-0.37%)
Oct 08, 2007 4.135 4.176 4.135 4.159 1,486,441 +0.01(+0.16%)
Oct 05, 2007 4.115 4.209 4.094 4.152 808,319 +0.08(+1.87%)
Oct 04, 2007 3.989 4.076 3.919 4.076 1,060,710 +0.10(+2.41%)
Oct 03, 2007 3.947 4.030 3.947 3.980 556,612 +0.00(+0.06%)
Oct 02, 2007 3.945 3.995 3.888 3.978 791,322 +0.04(+1.00%)
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.