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 31, 2007 5.097 5.149 5.051 5.145 2,463,796 +0.07(+1.34%)
May 30, 2007 5.055 5.090 5.007 5.077 1,237,219 -0.03(-0.64%)
May 29, 2007 5.095 5.125 5.044 5.110 1,118,644 +0.04(+0.82%)
May 25, 2007 5.022 5.075 5.022 5.068 1,597,344 +0.02(+0.48%)
May 24, 2007 5.121 5.130 5.025 5.044 1,395,478 -0.07(-1.41%)
May 23, 2007 5.184 5.191 5.108 5.117 1,510,486 -0.05(-0.93%)
May 22, 2007 5.235 5.235 5.117 5.165 1,668,717 -0.09(-1.62%)
May 21, 2007 5.154 5.300 5.134 5.250 1,270,152 +0.09(+1.74%)
May 18, 2007 5.090 5.193 5.029 5.160 1,402,951 +0.09(+1.77%)
May 17, 2007 5.086 5.110 5.040 5.071 1,227,235 -0.02(-0.47%)
May 16, 2007 5.101 5.108 5.031 5.095 2,384,466 +0.00(+0.00%)
May 15, 2007 5.088 5.125 5.022 5.095 1,929,703 +0.01(+0.26%)
May 14, 2007 5.077 5.119 5.022 5.082 2,203,587 -0.01(-0.26%)
May 11, 2007 4.985 5.108 4.977 5.095 1,521,000 +0.11(+2.19%)
May 10, 2007 5.103 5.103 4.974 4.985 1,431,274 -0.12(-2.27%)
May 09, 2007 5.036 5.121 4.981 5.101 734,568 +0.04(+0.86%)
May 08, 2007 5.088 5.110 4.928 5.057 1,283,584 -0.06(-1.20%)
May 07, 2007 5.134 5.191 5.079 5.119 1,895,211 -0.03(-0.68%)
May 04, 2007 5.031 5.202 5.007 5.154 1,904,225 +0.13(+2.52%)
May 03, 2007 4.935 5.029 4.924 5.027 1,611,663 +0.09(+1.91%)
May 02, 2007 4.784 4.972 4.784 4.933 2,678,162 +0.15(+3.20%)
May 01, 2007 4.705 4.804 4.705 4.780 2,472,491 +0.07(+1.44%)
Apr 30, 2007 4.778 4.802 4.703 4.712 1,540,076 -0.05(-1.06%)
Apr 27, 2007 4.754 4.804 4.740 4.762 802,406 -0.02(-0.41%)
Apr 26, 2007 4.754 4.795 4.725 4.782 1,058,966 +0.05(+0.97%)
Apr 25, 2007 4.697 4.764 4.662 4.736 1,754,564 +0.06(+1.26%)
Apr 24, 2007 4.668 4.736 4.635 4.677 1,117,830 +0.00(+0.05%)
Apr 23, 2007 4.695 4.705 4.635 4.675 1,048,515 -0.04(-0.83%)
Apr 20, 2007 4.666 4.740 4.642 4.714 1,282,336 +0.07(+1.41%)
Apr 19, 2007 4.686 4.708 4.598 4.649 2,130,495 -0.06(-1.21%)
Apr 18, 2007 4.452 4.793 4.417 4.705 5,395,587 -0.28(-5.53%)
Apr 17, 2007 4.996 5.014 4.935 4.981 1,016,328 -0.05(-0.96%)
Apr 16, 2007 4.854 5.047 4.854 5.029 988,864 +0.15(+3.09%)
Apr 13, 2007 4.850 4.878 4.817 4.878 492,168 +0.02(+0.45%)
Apr 12, 2007 4.778 4.867 4.764 4.856 678,690 +0.06(+1.23%)
Apr 11, 2007 4.821 4.828 4.749 4.797 2,332,041 -0.02(-0.36%)
Apr 10, 2007 4.778 4.821 4.775 4.815 425,442 +0.05(+1.10%)
Apr 09, 2007 4.775 4.804 4.727 4.762 623,183 -0.00(-0.09%)
Apr 05, 2007 4.762 4.786 4.734 4.767 766,157 +0.01(+0.28%)
Apr 04, 2007 4.734 4.771 4.708 4.754 786,010 +0.02(+0.32%)
Apr 03, 2007 4.723 4.793 4.695 4.738 735,629 +0.03(+0.56%)
Apr 02, 2007 4.729 4.747 4.642 4.712 810,629 -0.03(-0.55%)
Mar 30, 2007 4.756 4.764 4.666 4.738 1,213,158 -0.02(-0.32%)
Mar 29, 2007 4.810 4.810 4.688 4.754 915,653 -0.03(-0.73%)
Mar 28, 2007 4.775 4.830 4.747 4.789 2,459,095 -0.01(-0.18%)
Mar 27, 2007 4.824 4.826 4.745 4.797 815,541 -0.05(-1.13%)
Mar 26, 2007 4.797 4.861 4.764 4.852 886,593 +0.06(+1.19%)
Mar 23, 2007 4.784 4.824 4.751 4.795 684,585 +0.02(+0.46%)
Mar 22, 2007 4.773 4.775 4.705 4.773 734,198 +0.02(+0.32%)
Mar 21, 2007 4.686 4.764 4.644 4.758 1,218,921 +0.06(+1.21%)
Mar 20, 2007 4.673 4.719 4.646 4.701 975,107 +0.02(+0.42%)
Mar 19, 2007 4.697 4.747 4.655 4.681 830,066 +0.01(+0.23%)
Mar 16, 2007 4.692 4.723 4.653 4.670 2,220,568 -0.02(-0.51%)
Mar 15, 2007 4.618 4.740 4.583 4.695 1,275,462 +0.09(+2.00%)
Mar 14, 2007 4.603 4.673 4.555 4.603 1,073,088 -0.02(-0.43%)
Mar 13, 2007 4.767 4.754 4.616 4.622 1,175,126 -0.14(-3.03%)
Mar 12, 2007 4.708 4.775 4.673 4.767 661,183 +0.07(+1.58%)
Mar 09, 2007 4.710 4.712 4.625 4.692 661,892 +0.03(+0.61%)
Mar 08, 2007 4.725 4.749 4.633 4.664 968,124 +0.00(+0.00%)
Mar 07, 2007 4.662 4.747 4.631 4.664 1,110,375 -0.02(-0.33%)
Mar 06, 2007 4.614 4.725 4.594 4.679 748,526 +0.10(+2.15%)
Mar 05, 2007 4.579 4.775 4.572 4.581 1,742,431 -0.02(-0.33%)
Mar 02, 2007 4.758 4.802 4.587 4.596 1,189,464 -0.20(-4.24%)
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.