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 (%)
Nov 30, 2009 3.633 3.633 3.505 3.593 2,035,124 -0.04(-1.02%)
Nov 27, 2009 3.633 3.687 3.626 3.630 289,565 -0.12(-3.20%)
Nov 25, 2009 3.812 3.823 3.746 3.751 350,296 -0.05(-1.43%)
Nov 24, 2009 3.833 3.838 3.764 3.805 375,549 -0.04(-0.97%)
Nov 23, 2009 3.803 3.871 3.803 3.842 507,176 +0.10(+2.68%)
Nov 20, 2009 3.733 3.790 3.711 3.742 537,111 -0.03(-0.81%)
Nov 19, 2009 3.812 3.814 3.724 3.772 624,181 -0.08(-2.15%)
Nov 18, 2009 3.886 3.901 3.831 3.855 353,054 -0.03(-0.79%)
Nov 17, 2009 3.925 3.967 3.868 3.886 503,173 -0.04(-1.00%)
Nov 16, 2009 3.737 3.954 3.726 3.925 669,137 +0.21(+5.58%)
Nov 13, 2009 3.709 3.737 3.659 3.718 342,976 +0.02(+0.59%)
Nov 12, 2009 3.801 3.871 3.685 3.696 529,205 -0.10(-2.65%)
Nov 11, 2009 3.809 3.842 3.744 3.796 441,667 +0.02(+0.52%)
Nov 10, 2009 3.757 3.830 3.746 3.777 324,758 -0.01(-0.35%)
Nov 09, 2009 3.744 3.799 3.724 3.790 501,908 +0.09(+2.42%)
Nov 06, 2009 3.678 3.753 3.676 3.700 513,658 -0.03(-0.76%)
Nov 05, 2009 3.648 3.744 3.648 3.729 599,501 +0.10(+2.89%)
Nov 04, 2009 3.687 3.724 3.622 3.624 972,467 -0.02(-0.60%)
Nov 03, 2009 3.547 3.676 3.497 3.646 1,144,216 +0.12(+3.53%)
Nov 02, 2009 3.526 3.543 3.456 3.521 774,200 +0.01(+0.25%)
Oct 30, 2009 3.585 3.596 3.478 3.513 930,673 -0.11(-2.96%)
Oct 29, 2009 3.617 3.639 3.578 3.620 575,630 +0.03(+0.79%)
Oct 28, 2009 3.665 3.705 3.576 3.591 694,184 -0.07(-1.91%)
Oct 27, 2009 3.689 3.733 3.644 3.661 595,964 -0.01(-0.30%)
Oct 26, 2009 3.674 3.777 3.628 3.672 845,819 -0.01(-0.24%)
Oct 23, 2009 3.698 3.761 3.661 3.681 763,243 -0.06(-1.52%)
Oct 22, 2009 3.709 3.751 3.646 3.737 441,782 +0.03(+0.88%)
Oct 21, 2009 3.757 3.840 3.696 3.705 706,799 -0.05(-1.39%)
Oct 20, 2009 3.702 3.794 3.702 3.757 640,475 -0.03(-0.69%)
Oct 19, 2009 3.759 3.803 3.711 3.783 476,366 +0.05(+1.29%)
Oct 16, 2009 3.683 3.757 3.639 3.735 633,274 +0.03(+0.88%)
Oct 15, 2009 3.676 3.716 3.650 3.702 453,188 +0.01(+0.24%)
Oct 14, 2009 3.729 3.737 3.676 3.694 581,031 +0.00(+0.00%)
Oct 13, 2009 3.726 3.740 3.661 3.694 606,051 -0.04(-1.17%)
Oct 12, 2009 3.744 3.757 3.661 3.737 510,740 +0.07(+1.84%)
Oct 09, 2009 3.604 3.683 3.600 3.670 1,012,603 +0.07(+1.82%)
Oct 08, 2009 3.554 3.624 3.532 3.604 927,778 +0.08(+2.29%)
Oct 07, 2009 3.528 3.582 3.513 3.523 281,214 -0.03(-0.86%)
Oct 06, 2009 3.480 3.567 3.465 3.554 372,077 +0.08(+2.20%)
Oct 05, 2009 3.449 3.478 3.414 3.478 498,867 +0.05(+1.59%)
Oct 02, 2009 3.445 3.482 3.404 3.423 524,505 -0.04(-1.26%)
Oct 01, 2009 3.550 3.576 3.467 3.467 658,816 -0.11(-3.05%)
Sep 30, 2009 3.617 3.644 3.543 3.576 514,340 -0.05(-1.27%)
Sep 29, 2009 3.644 3.652 3.602 3.622 433,189 -0.03(-0.78%)
Sep 28, 2009 3.598 3.700 3.574 3.650 448,694 +0.06(+1.70%)
Sep 25, 2009 3.654 3.654 3.569 3.589 401,875 -0.07(-1.79%)
Sep 24, 2009 3.731 3.753 3.630 3.654 413,661 -0.07(-1.93%)
Sep 23, 2009 3.687 3.775 3.661 3.726 673,172 +0.03(+0.89%)
Sep 22, 2009 3.735 3.753 3.674 3.694 341,185 -0.03(-0.70%)
Sep 21, 2009 3.757 3.814 3.716 3.720 443,765 -0.08(-2.18%)
Sep 18, 2009 3.768 3.827 3.722 3.803 1,090,104 +0.05(+1.22%)
Sep 17, 2009 3.781 3.901 3.729 3.757 1,061,227 -0.02(-0.58%)
Sep 16, 2009 3.694 3.788 3.674 3.779 585,158 +0.09(+2.30%)
Sep 15, 2009 3.609 3.698 3.609 3.694 647,740 +0.07(+1.87%)
Sep 14, 2009 3.565 3.628 3.550 3.626 280,028 +0.02(+0.67%)
Sep 11, 2009 3.637 3.639 3.552 3.602 562,369 -0.04(-1.14%)
Sep 10, 2009 3.617 3.644 3.580 3.644 343,713 +0.01(+0.30%)
Sep 09, 2009 3.554 3.650 3.554 3.633 462,656 +0.05(+1.46%)
Sep 08, 2009 3.582 3.585 3.510 3.580 396,479 +0.02(+0.43%)
Sep 04, 2009 3.539 3.574 3.489 3.565 523,516 +0.03(+0.74%)
Sep 03, 2009 3.517 3.541 3.491 3.539 457,453 +0.02(+0.68%)
Sep 02, 2009 3.506 3.552 3.485 3.515 817,767 -0.01(-0.31%)
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.