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 (%)
Oct 31, 2012 8.021 8.350 7.938 8.215 672,082 +0.18(+2.24%)
Oct 26, 2012 8.055 8.035 8.035 8.035 774,921 -0.02(-0.22%)
Oct 25, 2012 8.084 8.090 7.949 8.053 403,172 +0.07(+0.85%)
Oct 24, 2012 8.118 8.174 7.906 7.985 352,438 -0.07(-0.81%)
Oct 23, 2012 7.890 8.089 7.852 8.050 458,756 +0.02(+0.25%)
Oct 19, 2012 8.233 8.287 7.960 8.030 725,168 -0.30(-3.60%)
Oct 18, 2012 8.215 8.379 8.145 8.330 959,331 +0.12(+1.45%)
Oct 17, 2012 8.123 8.267 8.082 8.210 583,827 +0.08(+1.03%)
Oct 16, 2012 8.145 8.253 8.093 8.127 457,647 +0.02(+0.31%)
Oct 15, 2012 8.181 8.181 8.053 8.102 434,705 -0.04(-0.44%)
Oct 12, 2012 8.059 8.195 8.022 8.138 611,233 +0.09(+1.06%)
Oct 11, 2012 8.091 8.174 7.972 8.053 504,093 +0.06(+0.76%)
Oct 10, 2012 8.057 8.095 7.938 7.992 581,079 -0.07(-0.92%)
Oct 09, 2012 8.132 8.136 7.949 8.066 638,191 -0.07(-0.83%)
Oct 08, 2012 8.159 8.190 8.086 8.134 368,753 -0.05(-0.66%)
Oct 05, 2012 8.235 8.388 8.166 8.188 675,783 -0.00(-0.03%)
Oct 04, 2012 8.105 8.253 8.021 8.190 823,644 +0.15(+1.85%)
Oct 03, 2012 7.976 8.055 7.818 8.041 1,059,773 +0.08(+1.05%)
Oct 02, 2012 7.960 8.012 7.848 7.958 838,934 +0.05(+0.66%)
Oct 01, 2012 7.863 7.965 7.805 7.906 894,971 +0.11(+1.47%)
Sep 28, 2012 7.769 7.866 7.717 7.791 766,936 -0.03(-0.43%)
Sep 27, 2012 7.807 7.854 7.737 7.825 857,907 +0.05(+0.61%)
Sep 26, 2012 7.789 7.850 7.676 7.778 1,120,591 -0.04(-0.53%)
Sep 25, 2012 8.294 8.294 7.453 7.819 4,256,944 -0.73(-8.57%)
Sep 24, 2012 8.488 8.697 8.411 8.553 503,077 +0.00(+0.05%)
Sep 21, 2012 8.569 8.785 8.479 8.548 2,638,393 +0.10(+1.23%)
Sep 20, 2012 8.402 8.499 8.339 8.445 372,241 -0.01(-0.16%)
Sep 19, 2012 8.544 8.560 8.392 8.458 798,679 -0.07(-0.79%)
Sep 18, 2012 8.415 8.533 8.351 8.526 544,357 +0.08(+0.91%)
Sep 17, 2012 8.366 8.463 8.339 8.449 496,211 +0.04(+0.48%)
Sep 14, 2012 8.314 8.485 8.213 8.409 1,308,995 +0.11(+1.39%)
Sep 13, 2012 8.397 8.605 8.249 8.294 2,065,120 -0.16(-1.84%)
Sep 12, 2012 8.584 8.644 8.397 8.449 642,758 -0.11(-1.32%)
Sep 11, 2012 8.575 8.670 8.522 8.562 715,763 -0.02(-0.29%)
Sep 10, 2012 8.805 8.805 8.566 8.587 932,905 -0.15(-1.75%)
Sep 07, 2012 8.427 8.762 8.391 8.740 1,709,744 +0.37(+4.44%)
Sep 06, 2012 8.219 8.400 8.195 8.368 1,298,485 +0.23(+2.88%)
Sep 05, 2012 8.138 8.233 8.120 8.134 853,651 -0.07(-0.88%)
Sep 04, 2012 8.127 8.217 7.963 8.206 552,004 +0.07(+0.91%)
Aug 31, 2012 8.154 8.179 7.994 8.132 496,943 +0.08(+0.98%)
Aug 30, 2012 8.123 8.150 8.021 8.053 358,274 -0.14(-1.71%)
Aug 29, 2012 8.235 8.288 8.143 8.192 499,509 +0.01(+0.14%)
Aug 27, 2012 8.186 8.282 8.138 8.181 396,193 +0.01(+0.17%)
Aug 24, 2012 8.172 8.244 8.103 8.168 594,641 -0.05(-0.57%)
Aug 23, 2012 8.118 8.314 8.067 8.215 567,335 +0.07(+0.83%)
Aug 22, 2012 8.199 8.219 8.087 8.147 531,498 -0.07(-0.85%)
Aug 21, 2012 8.235 8.451 8.172 8.217 602,272 +0.00(+0.00%)
Aug 20, 2012 8.235 8.237 8.105 8.217 419,008 -0.02(-0.25%)
Aug 17, 2012 8.177 8.244 8.085 8.237 359,894 +0.05(+0.66%)
Aug 16, 2012 8.053 8.208 7.945 8.183 385,972 +0.13(+1.59%)
Aug 15, 2012 7.961 8.107 7.916 8.055 313,912 +0.04(+0.48%)
Aug 14, 2012 8.123 8.152 7.950 8.017 655,572 -0.07(-0.86%)
Aug 13, 2012 8.154 8.244 8.022 8.087 554,954 -0.06(-0.72%)
Aug 10, 2012 8.042 8.174 7.997 8.145 663,923 +0.10(+1.20%)
Aug 09, 2012 8.001 8.129 7.952 8.049 912,885 +0.00(+0.03%)
Aug 08, 2012 7.963 8.079 7.961 8.046 964,690 +0.06(+0.70%)
Aug 07, 2012 7.889 8.181 7.842 7.990 1,387,861 +0.14(+1.83%)
Aug 06, 2012 7.638 7.934 7.535 7.846 972,676 +0.22(+2.92%)
Aug 03, 2012 7.334 7.638 7.249 7.624 943,264 +0.41(+5.73%)
Aug 02, 2012 7.312 7.415 7.195 7.211 679,202 -0.17(-2.26%)
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.