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 (%)
Feb 28, 2011 6.559 6.605 6.388 6.448 1,160,878 -0.04(-0.64%)
Feb 25, 2011 6.323 6.511 6.312 6.490 1,739,120 +0.18(+2.78%)
Feb 24, 2011 6.367 6.492 6.226 6.314 2,026,543 -0.05(-0.83%)
Feb 23, 2011 6.589 6.638 6.319 6.367 2,629,665 -0.29(-4.37%)
Feb 22, 2011 6.839 6.852 6.644 6.658 1,500,327 -0.20(-2.96%)
Feb 18, 2011 6.839 6.889 6.827 6.862 1,426,658 +0.04(+0.64%)
Feb 17, 2011 6.730 6.834 6.677 6.818 1,375,804 +0.09(+1.27%)
Feb 16, 2011 6.760 6.783 6.594 6.732 2,620,021 +0.03(+0.48%)
Feb 15, 2011 7.063 7.079 6.700 6.700 3,695,124 -0.39(-5.45%)
Feb 14, 2011 7.384 7.449 7.046 7.086 3,313,351 -0.27(-3.67%)
Feb 11, 2011 7.809 7.809 7.197 7.356 6,611,372 -0.72(-8.95%)
Feb 10, 2011 7.936 8.079 7.862 8.079 1,409,249 +0.14(+1.78%)
Feb 09, 2011 7.934 7.961 7.834 7.938 1,007,133 +0.01(+0.09%)
Feb 08, 2011 8.075 8.075 7.855 7.931 1,590,700 -0.12(-1.44%)
Feb 07, 2011 7.802 8.061 7.783 8.047 2,004,507 +0.43(+5.71%)
Feb 04, 2011 7.624 7.645 7.518 7.613 758,394 +0.02(+0.24%)
Feb 03, 2011 7.610 7.610 7.393 7.594 691,525 +0.01(+0.18%)
Feb 02, 2011 7.428 7.624 7.393 7.580 756,896 +0.10(+1.33%)
Feb 01, 2011 7.354 7.495 7.282 7.481 1,468,735 +0.24(+3.32%)
Jan 31, 2011 7.296 7.502 7.201 7.241 2,155,425 +0.04(+0.55%)
Jan 28, 2011 7.506 7.509 7.178 7.201 1,206,754 -0.23(-3.14%)
Jan 27, 2011 7.416 7.548 7.349 7.435 1,199,002 +0.03(+0.37%)
Jan 26, 2011 7.060 7.432 7.046 7.407 2,148,538 +0.36(+5.05%)
Jan 25, 2011 7.046 7.058 6.940 7.051 617,942 +0.06(+0.83%)
Jan 24, 2011 7.012 7.125 6.922 6.993 1,356,703 +0.15(+2.19%)
Jan 21, 2011 6.619 6.975 6.554 6.843 1,801,518 +0.28(+4.26%)
Jan 20, 2011 6.610 6.665 6.489 6.564 692,849 -0.11(-1.59%)
Jan 19, 2011 6.882 6.887 6.665 6.670 645,393 -0.21(-3.09%)
Jan 18, 2011 6.878 6.906 6.730 6.882 893,950 -0.03(-0.47%)
Jan 14, 2011 6.873 6.915 6.827 6.915 645,951 +0.05(+0.71%)
Jan 13, 2011 6.827 6.910 6.792 6.866 813,819 +0.03(+0.41%)
Jan 12, 2011 6.665 6.919 6.635 6.839 1,215,203 +0.22(+3.39%)
Jan 11, 2011 6.575 6.663 6.550 6.614 440,387 +0.05(+0.74%)
Jan 10, 2011 6.430 6.583 6.388 6.566 718,521 +0.08(+1.21%)
Jan 07, 2011 6.580 6.580 6.254 6.487 871,785 -0.09(-1.40%)
Jan 06, 2011 6.633 6.651 6.544 6.580 566,863 -0.07(-1.11%)
Jan 05, 2011 6.640 6.684 6.513 6.654 872,066 +0.01(+0.17%)
Jan 04, 2011 7.010 7.010 6.367 6.642 2,423,036 -0.35(-5.05%)
Jan 03, 2011 6.839 7.023 6.797 6.996 905,100 +0.20(+2.92%)
Dec 31, 2010 6.880 6.896 6.797 6.797 575,822 -0.11(-1.57%)
Dec 30, 2010 6.956 7.067 6.899 6.906 405,310 -0.07(-1.06%)
Dec 29, 2010 6.991 7.000 6.839 6.979 478,460 -0.02(-0.26%)
Dec 28, 2010 7.088 7.095 6.952 6.998 422,290 -0.11(-1.59%)
Dec 27, 2010 7.093 7.116 6.973 7.111 291,668 -0.02(-0.23%)
Dec 23, 2010 7.111 7.192 7.086 7.127 248,224 -0.01(-0.19%)
Dec 22, 2010 7.287 7.303 7.100 7.141 504,231 -0.12(-1.69%)
Dec 21, 2010 7.227 7.308 7.204 7.264 524,137 +0.07(+0.96%)
Dec 20, 2010 7.185 7.301 7.169 7.194 803,067 +0.01(+0.13%)
Dec 17, 2010 7.213 7.234 7.023 7.185 1,838,145 -0.03(-0.38%)
Dec 16, 2010 7.164 7.234 7.063 7.213 737,475 +0.08(+1.17%)
Dec 15, 2010 7.083 7.245 7.037 7.130 1,114,352 +0.07(+0.95%)
Dec 14, 2010 7.046 7.194 6.982 7.063 2,006,970 +0.03(+0.43%)
Dec 13, 2010 6.665 7.150 6.651 7.033 7,338,390 +0.33(+4.89%)
Dec 10, 2010 6.686 6.705 6.665 6.705 1,183,836 +0.01(+0.17%)
Dec 09, 2010 6.684 6.700 6.654 6.693 620,894 +0.05(+0.73%)
Dec 08, 2010 6.610 6.677 6.556 6.644 635,100 +0.06(+0.89%)
Dec 07, 2010 6.644 6.684 6.552 6.586 923,963 +0.02(+0.26%)
Dec 06, 2010 6.658 6.658 6.564 6.568 730,155 -0.10(-1.46%)
Dec 03, 2010 6.603 6.700 6.517 6.665 618,756 +0.03(+0.52%)
Dec 02, 2010 6.617 6.658 6.541 6.631 640,051 +0.02(+0.24%)
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.