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

Cognex Corp (NQ: CGNX )

39.74 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 30, 2007 4.956 4.964 4.862 4.937 1,164,233 -0.02(-0.32%)
Mar 29, 2007 5.013 5.013 4.885 4.953 878,726 -0.04(-0.73%)
Mar 28, 2007 4.976 5.033 4.946 4.990 2,359,923 -0.01(-0.18%)
Mar 27, 2007 5.026 5.029 4.944 4.999 782,651 -0.06(-1.13%)
Mar 26, 2007 4.999 5.065 4.965 5.056 850,838 +0.06(+1.19%)
Mar 23, 2007 4.985 5.026 4.951 4.997 656,977 +0.02(+0.46%)
Mar 22, 2007 4.974 4.976 4.903 4.974 704,589 +0.02(+0.32%)
Mar 21, 2007 4.883 4.965 4.839 4.958 1,169,764 +0.06(+1.21%)
Mar 20, 2007 4.869 4.917 4.842 4.899 935,783 +0.02(+0.42%)
Mar 19, 2007 4.894 4.946 4.851 4.878 796,591 +0.01(+0.23%)
Mar 16, 2007 4.890 4.921 4.849 4.867 2,131,016 -0.03(-0.51%)
Mar 15, 2007 4.812 4.940 4.776 4.892 1,224,025 +0.10(+2.00%)
Mar 14, 2007 4.796 4.869 4.746 4.796 1,029,812 -0.02(-0.43%)
Mar 13, 2007 4.967 4.953 4.810 4.817 1,127,735 -0.15(-3.03%)
Mar 12, 2007 4.905 4.976 4.869 4.967 634,519 +0.08(+1.58%)
Mar 09, 2007 4.908 4.910 4.819 4.890 635,199 +0.03(+0.61%)
Mar 08, 2007 4.924 4.949 4.828 4.860 929,081 +0.00(+0.00%)
Mar 07, 2007 4.858 4.946 4.826 4.860 1,065,596 -0.02(-0.33%)
Mar 06, 2007 4.808 4.924 4.787 4.876 718,339 +0.10(+2.15%)
Mar 05, 2007 4.771 4.976 4.764 4.773 1,672,161 -0.02(-0.33%)
Mar 02, 2007 4.958 5.003 4.780 4.789 1,141,494 -0.21(-4.24%)
Mar 01, 2007 4.937 5.044 4.821 5.001 697,246 +0.00(+0.09%)
Feb 28, 2007 5.033 5.140 4.949 4.997 1,012,774 -0.04(-0.81%)
Feb 27, 2007 5.188 5.238 5.026 5.038 1,238,219 -0.23(-4.37%)
Feb 26, 2007 5.300 5.322 5.202 5.268 995,394 -0.01(-0.17%)
Feb 23, 2007 5.254 5.304 5.202 5.277 704,944 +0.01(+0.17%)
Feb 22, 2007 5.218 5.275 5.193 5.268 712,528 +0.05(+0.96%)
Feb 21, 2007 5.206 5.245 5.177 5.218 458,907 -0.00(-0.09%)
Feb 20, 2007 5.067 5.259 5.047 5.222 1,125,580 +0.12(+2.41%)
Feb 16, 2007 5.095 5.126 5.019 5.099 2,075,074 +0.00(+0.09%)
Feb 15, 2007 5.147 5.174 5.065 5.095 1,673,776 -0.04(-0.80%)
Feb 14, 2007 5.195 5.263 5.122 5.136 1,867,436 -0.05(-0.97%)
Feb 13, 2007 5.113 5.186 5.079 5.186 1,224,995 +0.08(+1.65%)
Feb 12, 2007 5.065 5.138 5.047 5.101 644,394 +0.02(+0.45%)
Feb 09, 2007 5.104 5.183 5.040 5.079 1,090,336 -0.03(-0.67%)
Feb 08, 2007 5.120 5.158 5.072 5.113 569,588 -0.03(-0.66%)
Feb 07, 2007 5.106 5.149 5.029 5.147 727,561 +0.06(+1.16%)
Feb 06, 2007 5.051 5.113 5.049 5.088 866,270 +0.04(+0.81%)
Feb 05, 2007 5.049 5.085 4.990 5.047 1,430,162 -0.02(-0.36%)
Feb 02, 2007 5.115 5.126 5.047 5.065 989,789 -0.03(-0.58%)
Feb 01, 2007 4.987 5.099 4.960 5.095 1,174,025 +0.12(+2.47%)
Jan 31, 2007 4.992 5.022 4.940 4.972 1,497,585 -0.03(-0.68%)
Jan 30, 2007 4.935 5.049 4.896 5.006 1,712,083 +0.07(+1.43%)
Jan 29, 2007 5.006 5.006 4.874 4.935 2,255,944 -0.08(-1.68%)
Jan 26, 2007 5.063 5.120 4.983 5.019 1,683,634 -0.03(-0.54%)
Jan 25, 2007 5.117 5.163 5.031 5.047 2,664,988 -0.04(-0.85%)
Jan 24, 2007 5.227 5.496 5.013 5.090 6,298,945 -0.28(-5.22%)
Jan 23, 2007 5.288 5.434 5.252 5.370 1,266,110 +0.02(+0.38%)
Jan 22, 2007 5.320 5.391 5.279 5.350 872,902 -0.01(-0.13%)
Jan 19, 2007 5.332 5.388 5.311 5.357 1,807,851 +0.03(+0.47%)
Jan 18, 2007 5.448 5.480 5.272 5.332 2,222,087 -0.18(-3.35%)
Jan 17, 2007 5.439 5.619 5.439 5.516 1,341,316 +0.03(+0.58%)
Jan 16, 2007 5.598 5.662 5.459 5.484 1,081,874 -0.09(-1.55%)
Jan 12, 2007 5.512 5.598 5.491 5.571 630,683 +0.05(+0.82%)
Jan 11, 2007 5.473 5.603 5.473 5.525 697,926 +0.05(+0.92%)
Jan 10, 2007 5.375 5.509 5.373 5.475 808,752 +0.05(+0.97%)
Jan 09, 2007 5.473 5.502 5.382 5.423 1,095,199 -0.06(-1.08%)
Jan 08, 2007 5.411 5.507 5.375 5.482 985,018 +0.07(+1.31%)
Jan 05, 2007 5.530 5.566 5.391 5.411 920,338 -0.15(-2.78%)
Jan 04, 2007 5.491 5.582 5.430 5.566 667,247 +0.05(+0.99%)
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.