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 (%)
Mar 31, 2010 4.069 4.154 4.047 4.047 1,019,336 -0.05(-1.23%)
Mar 30, 2010 4.106 4.150 4.067 4.098 363,348 -0.01(-0.32%)
Mar 29, 2010 4.117 4.159 4.082 4.111 361,552 -0.00(-0.11%)
Mar 26, 2010 4.146 4.174 4.067 4.115 569,180 -0.03(-0.69%)
Mar 25, 2010 4.163 4.262 4.139 4.144 668,524 -0.00(-0.11%)
Mar 24, 2010 4.159 4.196 4.148 4.148 659,364 -0.04(-0.99%)
Mar 23, 2010 4.174 4.214 4.133 4.189 679,968 +0.01(+0.16%)
Mar 22, 2010 4.144 4.198 4.093 4.183 451,028 +0.02(+0.47%)
Mar 19, 2010 4.303 4.306 4.157 4.163 776,013 -0.11(-2.66%)
Mar 18, 2010 4.257 4.316 4.226 4.277 265,160 -0.00(-0.10%)
Mar 17, 2010 4.286 4.334 4.255 4.281 429,272 +0.02(+0.36%)
Mar 16, 2010 4.231 4.270 4.196 4.266 265,534 +0.05(+1.25%)
Mar 15, 2010 4.185 4.235 4.150 4.214 413,428 +0.01(+0.16%)
Mar 12, 2010 4.207 4.225 4.146 4.207 225,998 +0.00(+0.10%)
Mar 11, 2010 4.192 4.205 4.116 4.203 365,586 -0.02(-0.41%)
Mar 10, 2010 4.203 4.249 4.200 4.220 652,877 +0.02(+0.42%)
Mar 09, 2010 4.244 4.268 4.168 4.203 1,185,107 -0.07(-1.54%)
Mar 08, 2010 4.244 4.297 4.231 4.268 223,161 +0.01(+0.31%)
Mar 05, 2010 4.286 4.336 4.235 4.255 757,109 -0.02(-0.51%)
Mar 04, 2010 4.262 4.277 4.218 4.277 205,572 +0.03(+0.72%)
Mar 03, 2010 4.242 4.299 4.207 4.246 373,069 +0.02(+0.57%)
Mar 02, 2010 4.190 4.233 4.179 4.222 625,941 +0.03(+0.62%)
Mar 01, 2010 4.150 4.227 4.139 4.196 975,308 +0.07(+1.69%)
Feb 26, 2010 4.176 4.176 4.107 4.126 430,911 -0.05(-1.10%)
Feb 25, 2010 4.089 4.172 4.069 4.172 304,533 +0.02(+0.37%)
Feb 24, 2010 4.111 4.172 4.080 4.157 401,839 +0.05(+1.28%)
Feb 23, 2010 4.137 4.150 4.087 4.104 601,985 -0.04(-0.90%)
Feb 22, 2010 4.148 4.155 4.111 4.142 529,784 +0.00(+0.00%)
Feb 19, 2010 4.148 4.166 4.135 4.142 626,596 -0.01(-0.16%)
Feb 18, 2010 4.137 4.155 4.118 4.148 1,122,023 +0.02(+0.48%)
Feb 17, 2010 4.148 4.148 4.091 4.128 1,197,866 -0.02(-0.42%)
Feb 16, 2010 4.133 4.148 4.078 4.146 1,259,765 +0.05(+1.33%)
Feb 12, 2010 4.021 4.091 4.091 4.091 5,030,214 +0.30(+8.01%)
Feb 11, 2010 3.722 3.790 3.683 3.788 671,928 +0.04(+1.11%)
Feb 10, 2010 3.722 3.749 3.659 3.746 406,635 +0.01(+0.35%)
Feb 09, 2010 3.716 3.735 3.663 3.733 827,543 +0.07(+1.97%)
Feb 08, 2010 3.694 3.694 3.624 3.661 812,263 -0.03(-0.71%)
Feb 05, 2010 3.624 3.687 3.596 3.687 505,719 +0.06(+1.69%)
Feb 04, 2010 3.628 3.687 3.615 3.626 1,120,273 -0.04(-1.13%)
Feb 03, 2010 3.615 3.670 3.604 3.668 577,063 +0.03(+0.72%)
Feb 02, 2010 3.602 3.650 3.550 3.642 704,752 +0.03(+0.85%)
Feb 01, 2010 3.578 3.622 3.530 3.611 527,934 +0.04(+1.04%)
Jan 29, 2010 3.594 3.659 3.572 3.574 921,323 -0.02(-0.43%)
Jan 28, 2010 3.711 3.711 3.578 3.589 676,431 -0.13(-3.41%)
Jan 27, 2010 3.626 3.720 3.591 3.716 437,741 +0.06(+1.61%)
Jan 26, 2010 3.679 3.709 3.646 3.657 409,379 -0.05(-1.24%)
Jan 25, 2010 3.746 3.746 3.682 3.703 266,667 +0.00(+0.06%)
Jan 22, 2010 3.779 3.823 3.683 3.701 587,246 -0.09(-2.36%)
Jan 21, 2010 3.908 3.960 3.768 3.790 698,563 -0.12(-3.18%)
Jan 20, 2010 3.803 3.919 3.770 3.914 919,129 +0.07(+1.82%)
Jan 19, 2010 3.722 3.856 3.722 3.845 830,530 +0.12(+3.16%)
Jan 15, 2010 3.834 3.727 3.727 3.727 1,538,104 -0.09(-2.35%)
Jan 14, 2010 3.784 3.827 3.759 3.816 282,836 +0.02(+0.63%)
Jan 13, 2010 3.777 3.799 3.694 3.792 377,953 +0.02(+0.46%)
Jan 12, 2010 3.770 3.799 3.738 3.775 240,714 -0.03(-0.92%)
Jan 11, 2010 3.842 3.849 3.770 3.810 187,142 -0.02(-0.57%)
Jan 08, 2010 3.825 3.840 3.797 3.832 231,851 +0.00(+0.11%)
Jan 07, 2010 3.827 3.829 3.746 3.827 260,437 +0.01(+0.23%)
Jan 06, 2010 3.856 3.895 3.797 3.818 441,900 -0.05(-1.24%)
Jan 05, 2010 3.943 3.993 3.864 3.866 382,089 -0.09(-2.37%)
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.