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

Cognex Cp (NQ: CGNX )

43.79 +0.43 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 5.296 5.338 5.187 5.209 890,286 -0.09(-1.65%)
Dec 28, 2006 5.301 5.355 5.261 5.296 766,244 -0.02(-0.37%)
Dec 27, 2006 5.200 5.318 5.196 5.316 994,718 +0.13(+2.53%)
Dec 26, 2006 5.099 5.211 5.099 5.185 965,152 +0.07(+1.37%)
Dec 22, 2006 5.112 5.134 5.051 5.115 680,215 +0.01(+0.21%)
Dec 21, 2006 5.088 5.165 5.073 5.104 755,401 +0.01(+0.21%)
Dec 20, 2006 5.056 5.182 5.021 5.093 882,100 +0.06(+1.26%)
Dec 19, 2006 5.051 5.060 4.962 5.029 1,312,540 -0.04(-0.73%)
Dec 18, 2006 5.104 5.145 5.064 5.067 1,035,647 -0.03(-0.60%)
Dec 15, 2006 5.091 5.185 5.064 5.097 2,086,733 -0.02(-0.34%)
Dec 14, 2006 5.106 5.163 5.082 5.115 1,198,148 +0.03(+0.56%)
Dec 13, 2006 5.123 5.172 5.051 5.086 1,076,480 -0.01(-0.17%)
Dec 12, 2006 5.132 5.150 5.047 5.095 543,945 -0.02(-0.47%)
Dec 11, 2006 5.165 5.198 5.093 5.119 922,160 -0.03(-0.55%)
Dec 08, 2006 5.110 5.215 5.084 5.147 805,642 +0.01(+0.26%)
Dec 07, 2006 5.250 5.252 5.099 5.134 1,077,866 -0.10(-2.00%)
Dec 06, 2006 5.266 5.307 5.228 5.239 869,345 -0.05(-0.91%)
Dec 05, 2006 5.298 5.333 5.209 5.287 743,589 -0.02(-0.37%)
Dec 04, 2006 5.204 5.346 5.204 5.307 1,281,567 +0.09(+1.76%)
Dec 01, 2006 5.349 5.349 5.152 5.215 1,465,022 -0.13(-2.45%)
Nov 30, 2006 5.410 5.416 5.327 5.346 1,557,147 -0.06(-1.13%)
Nov 29, 2006 5.399 5.478 5.338 5.408 989,243 +0.06(+1.15%)
Nov 28, 2006 5.338 5.386 5.290 5.346 912,177 -0.02(-0.29%)
Nov 27, 2006 5.506 5.554 5.353 5.362 1,520,448 -0.15(-2.70%)
Nov 24, 2006 5.484 5.530 5.467 5.510 294,737 -0.03(-0.55%)
Nov 22, 2006 5.517 5.569 5.486 5.541 297,120 +0.05(+0.84%)
Nov 21, 2006 5.484 5.539 5.434 5.495 651,807 +0.03(+0.48%)
Nov 20, 2006 5.458 5.475 5.423 5.469 1,285,079 +0.00(+0.08%)
Nov 17, 2006 5.548 5.548 5.447 5.465 1,077,491 -0.09(-1.69%)
Nov 16, 2006 5.567 5.615 5.493 5.559 881,908 +0.00(+0.00%)
Nov 15, 2006 5.462 5.607 5.427 5.559 1,137,362 +0.12(+2.17%)
Nov 14, 2006 5.270 5.456 5.217 5.440 1,276,792 +0.14(+2.56%)
Nov 13, 2006 5.231 5.346 5.217 5.305 866,323 +0.07(+1.34%)
Nov 10, 2006 5.158 5.235 5.117 5.235 677,068 +0.09(+1.79%)
Nov 09, 2006 5.209 5.215 5.097 5.143 806,959 -0.04(-0.72%)
Nov 08, 2006 5.097 5.235 5.071 5.180 935,898 +0.05(+0.94%)
Nov 07, 2006 5.053 5.176 5.036 5.132 2,243,889 +0.06(+1.25%)
Nov 06, 2006 5.051 5.126 5.023 5.069 946,800 +0.05(+1.05%)
Nov 03, 2006 4.935 5.036 4.935 5.016 1,475,842 +0.10(+2.05%)
Nov 02, 2006 4.938 5.003 4.881 4.916 1,100,668 -0.05(-1.01%)
Nov 01, 2006 5.077 5.117 4.962 4.966 1,105,611 -0.07(-1.39%)
Oct 31, 2006 5.084 5.128 5.012 5.036 1,338,845 -0.02(-0.30%)
Oct 30, 2006 5.032 5.077 4.975 5.051 1,408,320 +0.02(+0.30%)
Oct 27, 2006 5.097 5.174 5.012 5.036 1,077,052 -0.10(-1.92%)
Oct 26, 2006 5.108 5.137 5.003 5.134 1,725,054 +0.07(+1.38%)
Oct 25, 2006 4.903 5.064 4.903 5.064 1,917,825 +0.15(+2.98%)
Oct 24, 2006 4.938 4.981 4.870 4.918 1,218,448 -0.02(-0.40%)
Oct 23, 2006 4.968 4.986 4.898 4.938 1,278,681 -0.04(-0.79%)
Oct 20, 2006 5.051 5.051 4.964 4.977 1,721,400 -0.02(-0.31%)
Oct 19, 2006 4.924 5.029 4.920 4.992 5,016,673 +0.02(+0.48%)
Oct 18, 2006 5.010 5.233 4.734 4.968 13,473,034 -0.87(-14.94%)
Oct 17, 2006 5.810 5.882 5.731 5.841 2,042,461 -0.03(-0.48%)
Oct 16, 2006 5.790 5.900 5.751 5.869 841,564 +0.10(+1.82%)
Oct 13, 2006 5.755 5.832 5.738 5.764 1,506,692 -0.00(-0.08%)
Oct 12, 2006 5.550 5.768 5.550 5.768 939,145 +0.24(+4.39%)
Oct 11, 2006 5.482 5.618 5.482 5.526 1,016,120 +0.00(+0.00%)
Oct 10, 2006 5.515 5.535 5.403 5.526 1,129,460 +0.01(+0.12%)
Oct 09, 2006 5.436 5.537 5.364 5.519 618,290 +0.05(+0.96%)
Oct 06, 2006 5.456 5.524 5.408 5.467 442,655 -0.03(-0.48%)
Oct 05, 2006 5.414 5.515 5.414 5.493 798,384 +0.06(+1.13%)
Oct 04, 2006 5.263 5.446 5.211 5.432 3,501,872 +0.16(+3.11%)
Oct 03, 2006 5.379 5.410 5.220 5.268 1,691,414 -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.