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 (%)
Jan 31, 2003 4.646 4.854 4.563 4.651 3,080,197 +0.01(+0.19%)
Jan 30, 2003 4.758 4.953 4.607 4.642 3,446,611 -0.12(-2.44%)
Jan 29, 2003 4.113 4.815 4.113 4.758 6,228,996 +0.69(+16.99%)
Jan 28, 2003 4.115 4.139 3.973 4.067 1,275,526 -0.02(-0.37%)
Jan 27, 2003 4.224 4.224 4.023 4.082 1,196,406 -0.11(-2.66%)
Jan 24, 2003 4.329 4.329 4.168 4.194 907,823 -0.14(-3.23%)
Jan 23, 2003 4.329 4.428 4.238 4.334 932,520 +0.03(+0.71%)
Jan 22, 2003 4.441 4.541 4.299 4.303 911,482 -0.14(-3.20%)
Jan 21, 2003 4.334 4.528 4.323 4.445 1,173,539 +0.06(+1.45%)
Jan 17, 2003 4.502 4.504 4.305 4.382 986,486 -0.16(-3.42%)
Jan 16, 2003 4.579 4.695 4.491 4.537 1,128,262 -0.05(-1.10%)
Jan 15, 2003 4.747 4.756 4.541 4.587 1,863,210 -0.16(-3.32%)
Jan 14, 2003 4.749 4.854 4.681 4.745 1,137,866 -0.01(-0.23%)
Jan 13, 2003 4.810 4.957 4.727 4.756 2,055,751 -0.02(-0.32%)
Jan 10, 2003 4.585 4.876 4.513 4.771 1,701,311 +0.18(+3.95%)
Jan 09, 2003 4.557 4.649 4.537 4.590 2,187,009 +0.04(+0.91%)
Jan 08, 2003 4.471 4.679 4.447 4.548 2,561,114 +0.10(+2.31%)
Jan 07, 2003 4.450 4.561 4.423 4.445 1,049,599 -0.01(-0.15%)
Jan 06, 2003 4.222 4.544 4.216 4.452 1,683,932 +0.25(+5.83%)
Jan 03, 2003 4.203 4.227 4.157 4.207 855,686 +0.01(+0.20%)
Jan 02, 2003 4.032 4.257 4.030 4.198 713,910 +0.17(+4.18%)
Dec 31, 2002 4.041 4.159 3.988 4.030 1,219,273 -0.01(-0.22%)
Dec 30, 2002 4.041 4.117 3.927 4.039 1,245,799 +0.01(+0.27%)
Dec 27, 2002 4.045 4.113 4.004 4.028 788,457 -0.03(-0.75%)
Dec 26, 2002 4.098 4.209 4.043 4.058 945,325 -0.02(-0.48%)
Dec 24, 2002 4.036 4.150 4.032 4.078 986,029 +0.01(+0.27%)
Dec 23, 2002 3.822 4.080 3.778 4.067 2,038,830 +0.25(+6.65%)
Dec 20, 2002 3.822 3.969 3.778 3.813 1,841,715 +0.02(+0.58%)
Dec 19, 2002 3.687 3.822 3.643 3.791 1,401,295 +0.09(+2.42%)
Dec 18, 2002 3.857 3.857 3.676 3.702 986,943 -0.16(-4.02%)
Dec 17, 2002 3.826 3.931 3.789 3.857 1,469,439 +0.01(+0.17%)
Dec 16, 2002 3.826 3.903 3.802 3.851 1,526,149 +0.02(+0.63%)
Dec 13, 2002 3.931 3.936 3.805 3.826 1,230,249 -0.15(-3.85%)
Dec 12, 2002 4.030 4.113 3.920 3.980 1,249,915 -0.02(-0.60%)
Dec 11, 2002 4.100 4.133 3.953 4.004 2,257,439 -0.09(-2.20%)
Dec 10, 2002 3.960 4.203 3.951 4.093 1,586,519 +0.14(+3.55%)
Dec 09, 2002 4.273 4.281 3.927 3.953 1,486,818 -0.34(-7.99%)
Dec 06, 2002 4.312 4.318 4.196 4.297 1,651,461 -0.08(-1.75%)
Dec 05, 2002 4.603 4.679 4.262 4.373 1,368,824 -0.19(-4.12%)
Dec 04, 2002 4.789 4.789 4.216 4.561 4,368,530 -0.25(-5.22%)
Dec 03, 2002 5.005 5.005 4.758 4.813 1,727,837 -0.21(-4.18%)
Dec 02, 2002 4.942 5.073 4.898 5.022 2,217,650 +0.11(+2.32%)
Nov 29, 2002 5.027 5.095 4.878 4.909 488,441 -0.12(-2.35%)
Nov 27, 2002 4.854 5.060 4.854 5.027 1,928,610 +0.21(+4.36%)
Nov 26, 2002 4.926 5.033 4.771 4.817 3,693,035 -0.14(-2.74%)
Nov 25, 2002 4.791 4.974 4.740 4.953 802,635 +0.15(+3.19%)
Nov 22, 2002 4.657 4.810 4.539 4.799 1,353,732 +0.11(+2.33%)
Nov 21, 2002 4.373 4.778 4.373 4.690 2,350,280 +0.32(+7.25%)
Nov 20, 2002 4.275 4.419 4.275 4.373 1,053,715 +0.06(+1.37%)
Nov 19, 2002 4.286 4.393 4.220 4.314 1,173,539 -0.05(-1.10%)
Nov 18, 2002 4.406 4.504 4.332 4.362 883,127 -0.02(-0.40%)
Nov 15, 2002 4.351 4.447 4.244 4.380 862,546 +0.01(+0.15%)
Nov 14, 2002 4.122 4.395 4.122 4.373 1,231,621 +0.27(+6.67%)
Nov 13, 2002 3.995 4.156 3.903 4.100 1,483,159 +0.10(+2.63%)
Nov 12, 2002 3.947 4.133 3.870 3.995 1,689,421 +0.09(+2.18%)
Nov 11, 2002 4.154 4.154 3.879 3.910 1,191,375 -0.25(-6.04%)
Nov 08, 2002 4.227 4.280 4.039 4.161 1,262,721 -0.07(-1.60%)
Nov 07, 2002 4.437 4.437 4.200 4.229 1,257,232 -0.21(-4.82%)
Nov 06, 2002 4.360 4.478 4.321 4.443 1,736,069 +0.10(+2.37%)
Nov 05, 2002 4.373 4.402 4.305 4.340 2,234,572 -0.03(-0.75%)
Nov 04, 2002 4.318 4.557 4.262 4.373 2,671,791 +0.08(+1.78%)
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.