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

Cognex Cp (NQ: CGNX )

47.86 +0.36 (+0.76%)
Streaming Delayed Price Updated: 3:32 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 (%)
Dec 29, 2006 5.287 5.329 5.178 5.200 891,764 -0.09(-1.65%)
Dec 28, 2006 5.292 5.346 5.252 5.287 767,517 -0.02(-0.37%)
Dec 27, 2006 5.191 5.309 5.187 5.307 996,369 +0.13(+2.53%)
Dec 26, 2006 5.091 5.202 5.091 5.176 966,755 +0.07(+1.37%)
Dec 22, 2006 5.104 5.126 5.043 5.106 681,344 +0.01(+0.21%)
Dec 21, 2006 5.080 5.156 5.065 5.095 756,656 +0.01(+0.21%)
Dec 20, 2006 5.047 5.174 5.012 5.084 883,564 +0.06(+1.26%)
Dec 19, 2006 5.043 5.052 4.953 5.021 1,314,720 -0.04(-0.73%)
Dec 18, 2006 5.095 5.137 5.056 5.058 1,037,367 -0.03(-0.60%)
Dec 15, 2006 5.082 5.176 5.056 5.089 2,090,198 -0.02(-0.34%)
Dec 14, 2006 5.097 5.154 5.073 5.106 1,200,138 +0.03(+0.56%)
Dec 13, 2006 5.115 5.163 5.043 5.078 1,078,268 -0.01(-0.17%)
Dec 12, 2006 5.124 5.141 5.039 5.087 544,848 -0.02(-0.47%)
Dec 11, 2006 5.156 5.189 5.084 5.111 923,692 -0.03(-0.55%)
Dec 08, 2006 5.102 5.207 5.076 5.139 806,979 +0.01(+0.26%)
Dec 07, 2006 5.242 5.244 5.091 5.126 1,079,656 -0.10(-2.00%)
Dec 06, 2006 5.257 5.298 5.220 5.231 870,789 -0.05(-0.91%)
Dec 05, 2006 5.290 5.324 5.200 5.279 744,824 -0.02(-0.37%)
Dec 04, 2006 5.196 5.338 5.196 5.298 1,283,694 +0.09(+1.76%)
Dec 01, 2006 5.340 5.340 5.143 5.207 1,467,454 -0.13(-2.45%)
Nov 30, 2006 5.401 5.407 5.318 5.338 1,559,733 -0.06(-1.13%)
Nov 29, 2006 5.390 5.469 5.329 5.399 990,886 +0.06(+1.15%)
Nov 28, 2006 5.329 5.377 5.281 5.338 913,692 -0.02(-0.29%)
Nov 27, 2006 5.497 5.545 5.344 5.353 1,522,973 -0.15(-2.70%)
Nov 24, 2006 5.475 5.521 5.458 5.501 295,227 -0.03(-0.55%)
Nov 22, 2006 5.508 5.560 5.477 5.532 297,613 +0.05(+0.84%)
Nov 21, 2006 5.475 5.530 5.425 5.486 652,889 +0.03(+0.48%)
Nov 20, 2006 5.449 5.466 5.414 5.460 1,287,212 +0.00(+0.08%)
Nov 17, 2006 5.538 5.538 5.438 5.455 1,079,280 -0.09(-1.69%)
Nov 16, 2006 5.558 5.606 5.484 5.549 883,372 +0.00(+0.00%)
Nov 15, 2006 5.453 5.597 5.418 5.549 1,139,251 +0.12(+2.17%)
Nov 14, 2006 5.261 5.447 5.209 5.431 1,278,912 +0.14(+2.56%)
Nov 13, 2006 5.222 5.338 5.209 5.296 867,761 +0.07(+1.34%)
Nov 10, 2006 5.150 5.226 5.108 5.226 678,193 +0.09(+1.79%)
Nov 09, 2006 5.200 5.207 5.089 5.135 808,299 -0.04(-0.72%)
Nov 08, 2006 5.089 5.226 5.063 5.172 937,452 +0.05(+0.94%)
Nov 07, 2006 5.045 5.167 5.028 5.124 2,247,614 +0.06(+1.25%)
Nov 06, 2006 5.043 5.117 5.014 5.060 948,372 +0.05(+1.05%)
Nov 03, 2006 4.927 5.028 4.927 5.008 1,478,292 +0.10(+2.05%)
Nov 02, 2006 4.929 4.995 4.873 4.908 1,102,495 -0.05(-1.01%)
Nov 01, 2006 5.069 5.108 4.953 4.958 1,107,447 -0.07(-1.39%)
Oct 31, 2006 5.076 5.119 5.004 5.028 1,341,068 -0.02(-0.30%)
Oct 30, 2006 5.023 5.069 4.966 5.043 1,410,658 +0.02(+0.30%)
Oct 27, 2006 5.089 5.165 5.004 5.028 1,078,840 -0.10(-1.92%)
Oct 26, 2006 5.100 5.128 4.995 5.126 1,727,918 +0.07(+1.38%)
Oct 25, 2006 4.894 5.056 4.894 5.056 1,921,009 +0.15(+2.98%)
Oct 24, 2006 4.929 4.973 4.862 4.910 1,220,471 -0.02(-0.40%)
Oct 23, 2006 4.960 4.977 4.890 4.929 1,280,804 -0.04(-0.79%)
Oct 20, 2006 5.043 5.043 4.956 4.969 1,724,258 -0.02(-0.31%)
Oct 19, 2006 4.916 5.021 4.912 4.984 5,025,003 +0.02(+0.48%)
Oct 18, 2006 5.001 5.224 4.726 4.960 13,495,404 -0.87(-14.94%)
Oct 17, 2006 5.800 5.872 5.722 5.831 2,045,852 -0.03(-0.48%)
Oct 16, 2006 5.781 5.890 5.741 5.859 842,961 +0.10(+1.82%)
Oct 13, 2006 5.746 5.822 5.728 5.755 1,509,194 -0.00(-0.08%)
Oct 12, 2006 5.541 5.759 5.541 5.759 940,704 +0.24(+4.39%)
Oct 11, 2006 5.473 5.608 5.473 5.517 1,017,807 +0.00(+0.00%)
Oct 10, 2006 5.506 5.525 5.394 5.517 1,131,335 +0.01(+0.12%)
Oct 09, 2006 5.427 5.528 5.355 5.510 619,317 +0.05(+0.96%)
Oct 06, 2006 5.447 5.514 5.399 5.458 443,390 -0.03(-0.48%)
Oct 05, 2006 5.405 5.506 5.405 5.484 799,710 +0.06(+1.13%)
Oct 04, 2006 5.255 5.437 5.202 5.423 3,507,687 +0.16(+3.11%)
Oct 03, 2006 5.370 5.401 5.211 5.259 1,694,223 -0.14(-2.59%)
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.