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 (%)
Jan 31, 2005 5.495 5.716 5.495 5.700 1,193,807 +0.19(+3.45%)
Jan 28, 2005 5.526 5.541 5.465 5.510 757,568 +0.00(+0.08%)
Jan 27, 2005 5.532 5.593 5.447 5.506 977,438 -0.06(-1.14%)
Jan 26, 2005 5.482 5.587 5.449 5.569 1,774,705 +0.14(+2.66%)
Jan 25, 2005 5.401 5.713 5.373 5.425 3,830,973 +0.00(+0.08%)
Jan 24, 2005 5.567 5.696 5.388 5.421 2,671,551 +0.15(+2.94%)
Jan 21, 2005 5.327 5.441 5.196 5.266 1,281,536 -0.06(-1.07%)
Jan 20, 2005 5.351 5.456 5.296 5.323 1,225,829 -0.07(-1.26%)
Jan 19, 2005 5.497 5.537 5.353 5.390 1,141,174 -0.12(-2.20%)
Jan 18, 2005 5.482 5.532 5.427 5.512 980,667 +0.06(+1.06%)
Jan 14, 2005 5.395 5.482 5.340 5.454 885,096 +0.08(+1.50%)
Jan 13, 2005 5.458 5.491 5.347 5.373 594,616 -0.09(-1.56%)
Jan 12, 2005 5.401 5.543 5.377 5.458 968,281 +0.05(+0.97%)
Jan 11, 2005 5.475 5.489 5.393 5.406 621,411 -0.10(-1.82%)
Jan 10, 2005 5.393 5.598 5.393 5.506 1,023,269 +0.09(+1.65%)
Jan 07, 2005 5.484 5.530 5.395 5.417 986,186 -0.04(-0.76%)
Jan 06, 2005 5.530 5.617 5.454 5.458 1,205,730 -0.04(-0.79%)
Jan 05, 2005 5.652 5.685 5.495 5.502 1,353,000 -0.13(-2.36%)
Jan 04, 2005 5.871 5.914 5.615 5.635 1,759,663 -0.26(-4.34%)
Jan 03, 2005 6.069 6.080 5.851 5.890 1,732,144 -0.20(-3.30%)
Dec 31, 2004 6.100 6.133 6.058 6.091 611,943 -0.02(-0.36%)
Dec 30, 2004 6.093 6.152 6.093 6.113 422,772 -0.01(-0.14%)
Dec 29, 2004 6.093 6.165 6.091 6.122 213,447 +0.00(+0.00%)
Dec 28, 2004 6.043 6.178 6.008 6.122 993,492 +0.12(+1.96%)
Dec 27, 2004 6.135 6.152 5.982 6.004 861,118 -0.10(-1.68%)
Dec 23, 2004 6.111 6.128 6.080 6.106 413,611 +0.02(+0.25%)
Dec 22, 2004 5.982 6.106 5.982 6.091 776,838 +0.04(+0.65%)
Dec 21, 2004 5.908 6.052 5.908 6.052 1,244,499 +0.10(+1.69%)
Dec 20, 2004 5.956 6.074 5.892 5.951 720,957 -0.02(-0.29%)
Dec 17, 2004 6.047 6.109 5.932 5.969 1,282,974 -0.06(-1.01%)
Dec 16, 2004 6.080 6.113 5.967 6.030 715,919 -0.08(-1.29%)
Dec 15, 2004 6.006 6.109 5.980 6.109 634,845 +0.08(+1.30%)
Dec 14, 2004 5.943 6.037 5.906 6.030 1,425,425 +0.13(+2.22%)
Dec 13, 2004 5.960 5.969 5.888 5.899 1,117,621 -0.02(-0.30%)
Dec 10, 2004 6.004 6.004 5.858 5.916 3,291,945 -0.32(-5.08%)
Dec 09, 2004 6.222 6.288 6.065 6.233 1,627,880 -0.03(-0.56%)
Dec 08, 2004 6.353 6.357 6.231 6.268 1,366,338 -0.06(-1.00%)
Dec 07, 2004 6.478 6.528 6.305 6.331 2,292,040 -0.13(-1.96%)
Dec 06, 2004 6.124 6.510 6.082 6.458 4,634,924 +0.36(+5.91%)
Dec 03, 2004 5.851 6.130 5.820 6.098 2,208,677 +0.30(+5.24%)
Dec 02, 2004 5.755 5.871 5.703 5.794 1,297,632 +0.02(+0.34%)
Dec 01, 2004 5.687 5.862 5.613 5.775 1,304,960 +0.14(+2.52%)
Nov 30, 2004 5.644 5.698 5.611 5.633 1,211,978 -0.03(-0.50%)
Nov 29, 2004 5.689 5.731 5.600 5.661 1,178,083 +0.03(+0.50%)
Nov 26, 2004 5.648 5.692 5.628 5.633 278,947 -0.03(-0.46%)
Nov 24, 2004 5.676 5.705 5.630 5.659 1,135,027 -0.00(-0.08%)
Nov 23, 2004 5.753 5.753 5.611 5.663 1,610,474 -0.05(-0.92%)
Nov 22, 2004 5.796 5.827 5.670 5.716 2,034,621 -0.11(-1.95%)
Nov 19, 2004 5.980 6.047 5.816 5.829 1,073,191 -0.20(-3.37%)
Nov 18, 2004 6.021 6.056 5.945 6.032 1,495,048 +0.01(+0.18%)
Nov 17, 2004 5.851 6.047 5.851 6.021 1,450,618 +0.19(+3.30%)
Nov 16, 2004 5.866 5.936 5.801 5.829 1,200,527 -0.06(-1.07%)
Nov 15, 2004 5.742 5.892 5.709 5.892 1,286,639 +0.13(+2.23%)
Nov 12, 2004 5.742 5.766 5.722 5.764 829,513 +0.00(+0.00%)
Nov 11, 2004 5.746 5.788 5.742 5.764 1,271,981 +0.04(+0.72%)
Nov 10, 2004 5.724 5.766 5.713 5.722 588,583 -0.04(-0.72%)
Nov 09, 2004 5.807 5.831 5.694 5.764 955,016 -0.07(-1.27%)
Nov 08, 2004 5.914 5.914 5.816 5.838 745,233 -0.05(-0.85%)
Nov 05, 2004 5.851 5.938 5.810 5.888 1,696,586 +0.06(+1.05%)
Nov 04, 2004 5.644 5.838 5.554 5.827 1,443,747 +0.17(+3.05%)
Nov 03, 2004 5.849 5.962 5.587 5.655 1,882,551 -0.03(-0.46%)
Nov 02, 2004 5.628 5.801 5.609 5.681 1,682,387 +0.09(+1.52%)
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.