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, 2012 7.953 7.987 7.755 7.872 897,031 -0.09(-1.13%)
May 30, 2012 8.115 8.124 7.951 7.962 885,764 -0.26(-3.20%)
May 29, 2012 8.147 8.295 8.096 8.226 404,010 +0.15(+1.86%)
May 25, 2012 8.170 8.172 8.039 8.075 511,813 -0.08(-0.99%)
May 24, 2012 8.158 8.190 8.057 8.156 810,164 +0.01(+0.17%)
May 23, 2012 7.932 8.174 7.898 8.143 1,120,427 +0.10(+1.20%)
May 22, 2012 8.015 8.073 7.972 8.046 899,815 +0.04(+0.53%)
May 21, 2012 7.748 8.004 7.678 8.004 958,794 +0.30(+3.84%)
May 18, 2012 7.739 7.851 7.654 7.707 1,006,316 -0.05(-0.61%)
May 17, 2012 7.970 8.004 7.755 7.755 648,589 -0.21(-2.62%)
May 16, 2012 8.158 8.176 7.948 7.963 808,533 -0.17(-2.04%)
May 15, 2012 8.174 8.300 8.105 8.129 855,114 -0.02(-0.30%)
May 14, 2012 7.950 8.194 7.851 8.154 1,430,468 +0.06(+0.72%)
May 11, 2012 8.091 8.257 8.078 8.096 602,863 -0.09(-1.04%)
May 10, 2012 8.253 8.280 8.129 8.181 872,179 +0.02(+0.25%)
May 09, 2012 8.127 8.239 8.051 8.161 1,001,198 -0.05(-0.60%)
May 08, 2012 8.188 8.248 8.078 8.210 870,196 -0.07(-0.81%)
May 07, 2012 8.286 8.389 8.248 8.277 668,436 -0.04(-0.51%)
May 04, 2012 8.677 8.677 8.315 8.320 1,076,824 -0.42(-4.82%)
May 03, 2012 8.937 8.948 8.733 8.742 1,271,357 -0.23(-2.57%)
May 02, 2012 8.863 9.132 8.766 8.973 2,840,166 -0.27(-2.91%)
May 01, 2012 9.206 9.498 8.973 9.242 2,065,353 +0.21(+2.36%)
Apr 30, 2012 8.894 9.085 8.802 9.029 1,543,438 +0.14(+1.54%)
Apr 27, 2012 9.042 9.042 8.860 8.892 1,641,349 -0.14(-1.59%)
Apr 26, 2012 8.829 9.069 8.786 9.035 862,947 +0.16(+1.85%)
Apr 25, 2012 8.798 8.885 8.775 8.872 962,904 +0.24(+2.73%)
Apr 24, 2012 8.672 8.762 8.594 8.636 795,658 -0.02(-0.26%)
Apr 23, 2012 8.746 8.802 8.526 8.659 1,103,380 -0.19(-2.15%)
Apr 20, 2012 8.995 9.031 8.838 8.849 852,983 +0.07(+0.82%)
Apr 19, 2012 8.961 9.076 8.724 8.777 945,380 -0.20(-2.17%)
Apr 18, 2012 8.979 9.029 8.818 8.973 1,152,891 -0.04(-0.47%)
Apr 17, 2012 8.950 9.172 8.950 9.015 1,277,755 +0.13(+1.41%)
Apr 16, 2012 8.892 8.943 8.766 8.890 1,505,166 -0.02(-0.23%)
Apr 13, 2012 9.116 9.217 8.834 8.910 1,717,277 -0.28(-3.00%)
Apr 12, 2012 9.123 9.398 9.076 9.186 1,143,408 +0.06(+0.61%)
Apr 11, 2012 9.096 9.141 8.966 9.130 741,846 +0.14(+1.57%)
Apr 10, 2012 9.184 9.217 8.941 8.988 732,823 -0.21(-2.29%)
Apr 09, 2012 9.188 9.264 9.038 9.199 506,655 -0.16(-1.75%)
Apr 05, 2012 9.354 9.430 9.316 9.363 454,416 -0.06(-0.68%)
Apr 04, 2012 9.482 9.583 9.365 9.427 499,215 -0.21(-2.20%)
Apr 03, 2012 9.706 9.832 9.587 9.639 526,988 -0.12(-1.24%)
Apr 02, 2012 9.406 9.762 9.291 9.760 995,871 +0.26(+2.71%)
Mar 30, 2012 9.715 9.715 9.500 9.502 892,312 -0.10(-1.05%)
Mar 29, 2012 9.556 9.648 9.383 9.603 465,093 -0.05(-0.53%)
Mar 28, 2012 9.821 9.821 9.540 9.655 705,491 -0.17(-1.69%)
Mar 27, 2012 9.877 9.955 9.814 9.821 495,024 -0.07(-0.73%)
Mar 26, 2012 9.733 9.960 9.733 9.892 627,908 +0.26(+2.70%)
Mar 23, 2012 9.529 9.648 9.450 9.632 495,363 +0.09(+0.99%)
Mar 22, 2012 9.612 9.673 9.444 9.538 1,034,428 -0.21(-2.16%)
Mar 21, 2012 9.782 9.962 9.679 9.749 788,597 -0.02(-0.18%)
Mar 20, 2012 9.643 9.836 9.502 9.767 1,045,636 +0.03(+0.28%)
Mar 19, 2012 9.688 9.870 9.634 9.740 725,133 +0.00(+0.05%)
Mar 16, 2012 9.749 9.771 9.607 9.735 2,099,635 +0.01(+0.12%)
Mar 15, 2012 9.578 9.744 9.450 9.724 482,118 +0.14(+1.45%)
Mar 14, 2012 9.756 9.771 9.536 9.585 471,236 -0.18(-1.82%)
Mar 13, 2012 9.610 9.762 9.590 9.762 978,124 +0.22(+2.28%)
Mar 12, 2012 9.471 9.576 9.432 9.545 500,561 +0.03(+0.31%)
Mar 09, 2012 9.190 9.545 9.161 9.515 983,402 +0.35(+3.87%)
Mar 08, 2012 9.208 9.242 9.018 9.161 828,866 +0.03(+0.29%)
Mar 07, 2012 9.172 9.181 9.089 9.134 657,081 -0.01(-0.07%)
Mar 06, 2012 9.242 9.385 9.085 9.141 510,204 -0.24(-2.61%)
Mar 05, 2012 9.428 9.533 9.336 9.385 583,743 -0.05(-0.50%)
Mar 02, 2012 9.639 9.639 9.175 9.432 1,422,613 -0.18(-1.89%)
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.