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 (%)
Jun 30, 2003 4.793 4.957 4.819 4.894 1,189,994 +0.10(+2.10%)
Jun 27, 2003 4.844 4.953 4.758 4.793 720,266 -0.07(-1.39%)
Jun 26, 2003 4.747 4.898 4.706 4.861 966,757 +0.13(+2.82%)
Jun 25, 2003 4.629 4.844 4.629 4.728 944,806 +0.08(+1.69%)
Jun 24, 2003 4.708 4.800 4.613 4.649 1,446,935 -0.11(-2.25%)
Jun 23, 2003 4.756 4.837 4.712 4.756 830,021 -0.02(-0.46%)
Jun 20, 2003 4.839 4.887 4.747 4.778 987,337 -0.08(-1.71%)
Jun 19, 2003 5.145 5.191 4.859 4.861 1,181,694 -0.24(-4.67%)
Jun 18, 2003 4.889 5.189 4.883 5.099 995,568 +0.20(+4.11%)
Jun 17, 2003 4.973 4.981 4.879 4.898 720,266 -0.08(-1.58%)
Jun 16, 2003 4.947 5.053 4.931 4.977 1,151,969 +0.01(+0.18%)
Jun 13, 2003 5.032 5.073 4.948 4.968 914,167 -0.08(-1.64%)
Jun 12, 2003 4.966 5.064 4.966 5.051 702,888 -0.00(-0.04%)
Jun 11, 2003 4.889 5.058 4.802 5.053 857,917 +0.17(+3.40%)
Jun 10, 2003 4.868 4.889 4.789 4.887 560,207 +0.04(+0.86%)
Jun 09, 2003 4.968 4.975 4.815 4.846 579,414 -0.12(-2.38%)
Jun 06, 2003 5.038 5.248 4.964 4.964 1,849,827 -0.17(-3.28%)
Jun 05, 2003 4.990 5.139 4.986 5.132 1,361,875 +0.09(+1.78%)
Jun 04, 2003 5.073 5.130 5.029 5.043 1,249,834 -0.01(-0.22%)
Jun 03, 2003 4.942 5.069 4.918 5.053 1,175,292 +0.07(+1.49%)
Jun 02, 2003 5.034 5.091 4.944 4.979 794,351 -0.02(-0.48%)
May 30, 2003 4.900 5.003 4.879 5.003 1,093,433 +0.10(+2.10%)
May 29, 2003 4.824 4.962 4.813 4.900 627,889 +0.07(+1.49%)
May 28, 2003 4.865 4.927 4.795 4.828 1,503,642 -0.05(-0.99%)
May 27, 2003 4.603 4.900 4.599 4.876 985,050 +0.15(+3.24%)
May 23, 2003 4.625 4.739 4.592 4.723 825,905 +0.08(+1.69%)
May 22, 2003 4.461 4.682 4.461 4.645 1,296,022 +0.18(+4.01%)
May 21, 2003 4.505 4.505 4.417 4.465 941,605 -0.05(-1.20%)
May 20, 2003 4.531 4.618 4.441 4.520 1,544,800 -0.01(-0.14%)
May 19, 2003 4.614 4.662 4.518 4.526 962,642 -0.18(-3.90%)
May 16, 2003 4.835 4.874 4.601 4.710 826,363 -0.19(-3.80%)
May 15, 2003 4.795 4.896 4.741 4.896 1,060,049 +0.07(+1.50%)
May 14, 2003 4.909 4.924 4.756 4.824 1,635,805 -0.10(-2.00%)
May 13, 2003 5.051 5.051 4.870 4.922 1,402,119 -0.12(-2.39%)
May 12, 2003 4.968 5.060 4.920 5.043 905,020 +0.10(+2.08%)
May 09, 2003 4.887 4.986 4.837 4.940 1,280,391 +0.06(+1.30%)
May 08, 2003 4.850 4.883 4.780 4.876 834,137 +0.01(+0.22%)
May 07, 2003 5.032 5.060 4.844 4.865 836,423 -0.19(-3.76%)
May 06, 2003 4.953 5.056 4.953 5.056 907,764 +0.10(+1.98%)
May 05, 2003 4.988 5.053 4.922 4.957 982,763 -0.01(-0.18%)
May 02, 2003 4.767 5.036 4.767 4.966 1,109,896 +0.19(+3.89%)
May 01, 2003 4.787 4.813 4.690 4.780 1,070,567 -0.01(-0.14%)
Apr 30, 2003 4.841 4.848 4.715 4.787 805,784 -0.07(-1.35%)
Apr 29, 2003 4.804 4.898 4.756 4.852 769,656 +0.05(+1.05%)
Apr 28, 2003 4.690 4.833 4.671 4.802 926,514 +0.09(+1.86%)
Apr 25, 2003 4.813 4.819 4.673 4.715 1,455,167 -0.10(-2.00%)
Apr 24, 2003 4.857 4.885 4.800 4.811 1,286,419 -0.05(-1.08%)
Apr 23, 2003 4.887 4.905 4.828 4.863 1,339,467 -0.01(-0.13%)
Apr 22, 2003 4.800 4.918 4.789 4.870 1,573,153 +0.05(+1.04%)
Apr 21, 2003 4.723 4.844 4.723 4.819 2,147,080 +0.08(+1.66%)
Apr 17, 2003 4.721 4.774 4.680 4.741 1,802,724 +0.03(+0.74%)
Apr 16, 2003 4.675 4.800 4.607 4.706 2,522,076 +0.07(+1.46%)
Apr 15, 2003 4.601 4.756 4.526 4.638 7,754,185 +0.52(+12.52%)
Apr 14, 2003 3.997 4.144 3.916 4.122 3,427,097 +0.12(+3.06%)
Apr 11, 2003 4.111 4.244 3.973 3.999 2,704,086 -0.10(-2.40%)
Apr 10, 2003 4.395 4.417 3.989 4.098 6,448,101 -0.36(-8.00%)
Apr 09, 2003 4.787 4.789 4.216 4.454 3,968,097 -0.33(-6.99%)
Apr 08, 2003 4.920 4.922 4.752 4.789 1,453,338 -0.14(-2.75%)
Apr 07, 2003 4.826 4.975 4.778 4.924 1,680,164 +0.22(+4.65%)
Apr 04, 2003 4.870 4.887 4.690 4.706 951,666 -0.12(-2.54%)
Apr 03, 2003 4.927 4.944 4.725 4.828 891,758 -0.00(-0.09%)
Apr 02, 2003 4.715 4.835 4.706 4.833 1,251,206 +0.19(+4.05%)
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.