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 (%)
May 31, 2005 5.652 5.696 5.634 5.667 1,087,287 -0.00(-0.04%)
May 27, 2005 5.704 5.704 5.610 5.669 396,424 -0.00(-0.08%)
May 26, 2005 5.619 5.685 5.610 5.674 492,042 +0.10(+1.72%)
May 25, 2005 5.652 5.676 5.545 5.578 338,578 -0.09(-1.54%)
May 24, 2005 5.571 5.691 5.571 5.665 667,410 +0.06(+1.01%)
May 23, 2005 5.659 5.715 5.584 5.608 1,125,939 -0.07(-1.19%)
May 20, 2005 5.715 5.715 5.643 5.676 517,405 -0.01(-0.23%)
May 19, 2005 5.776 5.776 5.661 5.689 902,446 -0.06(-1.03%)
May 18, 2005 5.523 5.761 5.523 5.748 1,486,442 +0.16(+2.89%)
May 17, 2005 5.530 5.589 5.488 5.586 930,132 +0.01(+0.20%)
May 16, 2005 5.399 5.576 5.346 5.576 1,408,684 +0.20(+3.69%)
May 13, 2005 5.355 5.419 5.296 5.377 1,616,937 +0.02(+0.33%)
May 12, 2005 5.410 5.497 5.283 5.359 1,222,143 -0.04(-0.69%)
May 11, 2005 5.407 5.445 5.290 5.397 967,483 -0.02(-0.44%)
May 10, 2005 5.272 5.545 5.200 5.421 1,958,072 +0.15(+2.90%)
May 09, 2005 5.228 5.268 5.100 5.268 858,352 +0.05(+0.96%)
May 06, 2005 5.200 5.233 5.128 5.218 1,461,935 +0.04(+0.84%)
May 05, 2005 5.004 5.204 4.980 5.174 2,432,400 +0.20(+3.95%)
May 04, 2005 4.814 4.982 4.768 4.977 1,735,747 +0.16(+3.40%)
May 03, 2005 4.794 4.842 4.753 4.814 1,019,795 +0.00(+0.05%)
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.