Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognex Cp (NQ: CGNX )

46.50 +0.18 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2003 6.287 6.376 6.175 6.186 1,432,759 -0.12(-1.94%)
Dec 30, 2003 6.289 6.374 6.221 6.309 854,666 +0.04(+0.66%)
Dec 29, 2003 6.070 6.274 6.068 6.267 901,078 +0.22(+3.62%)
Dec 26, 2003 5.983 6.121 5.950 6.048 320,772 +0.04(+0.66%)
Dec 24, 2003 6.148 6.175 5.976 6.009 478,202 -0.16(-2.52%)
Dec 23, 2003 5.983 6.164 5.948 6.164 963,259 +0.19(+3.15%)
Dec 22, 2003 5.887 5.981 5.849 5.976 866,647 +0.08(+1.30%)
Dec 19, 2003 5.994 6.079 5.854 5.900 2,045,004 -0.09(-1.50%)
Dec 18, 2003 5.784 6.022 5.760 5.989 761,237 +0.22(+3.87%)
Dec 17, 2003 5.895 5.904 5.737 5.766 501,735 -0.05(-0.79%)
Dec 16, 2003 5.801 5.880 5.740 5.812 908,697 +0.01(+0.15%)
Dec 15, 2003 6.177 6.177 5.762 5.803 843,347 -0.21(-3.49%)
Dec 12, 2003 5.963 6.037 5.911 6.013 771,929 +0.08(+1.40%)
Dec 11, 2003 5.766 5.963 5.723 5.930 1,072,163 +0.19(+3.27%)
Dec 10, 2003 5.830 5.906 5.723 5.742 796,532 -0.09(-1.46%)
Dec 09, 2003 6.029 6.112 5.821 5.828 1,306,842 -0.15(-2.49%)
Dec 08, 2003 6.101 6.123 5.915 5.976 1,289,867 -0.06(-0.98%)
Dec 05, 2003 5.952 6.031 5.916 6.035 768,252 +0.08(+1.39%)
Dec 04, 2003 6.035 6.035 5.893 5.952 1,047,377 -0.01(-0.18%)
Dec 03, 2003 6.182 6.208 5.926 5.963 1,473,235 -0.14(-2.26%)
Dec 02, 2003 6.123 6.149 6.075 6.101 1,498,506 -0.02(-0.36%)
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.