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

Cognex Cp (NQ: CGNX )

46.50 +0.18 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2003 6.199 6.334 6.146 6.232 1,816,104 +0.11(+1.82%)
Jul 30, 2003 6.162 6.186 6.024 6.120 1,329,950 -0.01(-0.21%)
Jul 29, 2003 6.011 6.232 5.965 6.133 2,573,920 +0.12(+2.00%)
Jul 28, 2003 5.906 6.096 5.856 6.013 2,216,278 +0.11(+1.85%)
Jul 25, 2003 5.912 5.926 5.733 5.904 2,769,205 -0.10(-1.68%)
Jul 24, 2003 5.466 6.313 5.464 6.004 6,811,650 +0.54(+9.84%)
Jul 23, 2003 5.469 5.545 5.390 5.466 1,428,736 +0.07(+1.21%)
Jul 22, 2003 5.193 5.469 5.191 5.401 1,733,783 +0.22(+4.31%)
Jul 21, 2003 5.412 5.438 5.178 5.178 1,110,883 -0.21(-3.93%)
Jul 18, 2003 5.401 5.447 5.246 5.390 1,056,917 -0.04(-0.68%)
Jul 17, 2003 5.528 5.543 5.348 5.427 1,002,493 -0.13(-2.40%)
Jul 16, 2003 5.678 5.685 5.466 5.560 768,334 -0.11(-2.00%)
Jul 15, 2003 5.652 5.676 5.554 5.674 2,434,888 +0.08(+1.37%)
Jul 14, 2003 5.587 5.685 5.565 5.598 875,809 +0.10(+1.79%)
Jul 11, 2003 5.473 5.549 5.359 5.499 882,532 -0.07(-1.33%)
Jul 10, 2003 5.488 5.663 5.488 5.574 932,062 -0.09(-1.62%)
Jul 09, 2003 5.466 5.696 5.460 5.665 3,414,514 +0.14(+2.49%)
Jul 08, 2003 5.176 5.589 5.145 5.528 1,939,129 +0.26(+4.98%)
Jul 07, 2003 5.117 5.291 5.075 5.265 1,152,044 +0.24(+4.70%)
Jul 03, 2003 5.082 5.095 5.003 5.029 468,775 -0.02(-0.35%)
Jul 02, 2003 4.926 5.158 4.837 5.047 1,013,606 +0.13(+2.67%)
Jul 01, 2003 4.865 4.972 4.594 4.915 1,377,971 +0.02(+0.45%)
Jun 30, 2003 4.793 4.957 4.819 4.893 1,190,072 +0.10(+2.10%)
Jun 27, 2003 4.843 4.953 4.758 4.793 720,313 -0.07(-1.39%)
Jun 26, 2003 4.747 4.898 4.705 4.861 966,820 +0.13(+2.82%)
Jun 25, 2003 4.629 4.843 4.629 4.727 944,868 +0.08(+1.69%)
Jun 24, 2003 4.708 4.799 4.613 4.649 1,447,029 -0.11(-2.25%)
Jun 23, 2003 4.756 4.837 4.712 4.756 830,075 -0.02(-0.46%)
Jun 20, 2003 4.839 4.887 4.747 4.778 987,401 -0.08(-1.71%)
Jun 19, 2003 5.145 5.191 4.859 4.861 1,181,771 -0.24(-4.67%)
Jun 18, 2003 4.889 5.189 4.883 5.099 995,633 +0.20(+4.11%)
Jun 17, 2003 4.972 4.981 4.878 4.898 720,313 -0.08(-1.58%)
Jun 16, 2003 4.947 5.052 4.931 4.977 1,152,044 +0.01(+0.18%)
Jun 13, 2003 5.031 5.073 4.948 4.968 914,226 -0.08(-1.65%)
Jun 12, 2003 4.966 5.064 4.966 5.051 702,934 -0.00(-0.04%)
Jun 11, 2003 4.889 5.057 4.802 5.053 857,973 +0.17(+3.40%)
Jun 10, 2003 4.867 4.889 4.789 4.887 560,243 +0.04(+0.86%)
Jun 09, 2003 4.968 4.974 4.815 4.845 579,452 -0.12(-2.38%)
Jun 06, 2003 5.038 5.248 4.963 4.963 1,849,948 -0.17(-3.28%)
Jun 05, 2003 4.990 5.138 4.985 5.132 1,361,964 +0.09(+1.78%)
Jun 04, 2003 5.073 5.130 5.029 5.042 1,249,915 -0.01(-0.22%)
Jun 03, 2003 4.942 5.068 4.918 5.053 1,175,368 +0.07(+1.49%)
Jun 02, 2003 5.033 5.090 4.944 4.979 794,402 -0.02(-0.48%)
May 30, 2003 4.900 5.003 4.878 5.003 1,093,504 +0.10(+2.10%)
May 29, 2003 4.824 4.961 4.813 4.900 627,930 +0.07(+1.49%)
May 28, 2003 4.865 4.926 4.795 4.828 1,503,740 -0.05(-0.99%)
May 27, 2003 4.603 4.900 4.598 4.876 985,114 +0.15(+3.24%)
May 23, 2003 4.625 4.738 4.592 4.723 825,959 +0.08(+1.69%)
May 22, 2003 4.461 4.681 4.461 4.644 1,296,107 +0.18(+4.01%)
May 21, 2003 4.504 4.504 4.417 4.465 941,667 -0.05(-1.20%)
May 20, 2003 4.531 4.618 4.441 4.520 1,544,900 -0.01(-0.14%)
May 19, 2003 4.614 4.662 4.517 4.526 962,704 -0.18(-3.90%)
May 16, 2003 4.834 4.874 4.601 4.710 826,416 -0.19(-3.80%)
May 15, 2003 4.795 4.896 4.740 4.896 1,060,118 +0.07(+1.50%)
May 14, 2003 4.909 4.924 4.756 4.824 1,635,912 -0.10(-2.00%)
May 13, 2003 5.051 5.051 4.869 4.922 1,402,210 -0.12(-2.39%)
May 12, 2003 4.968 5.060 4.920 5.042 905,079 +0.10(+2.08%)
May 09, 2003 4.887 4.985 4.837 4.939 1,280,475 +0.06(+1.30%)
May 08, 2003 4.850 4.883 4.780 4.876 834,191 +0.01(+0.22%)
May 07, 2003 5.031 5.060 4.843 4.865 836,478 -0.19(-3.76%)
May 06, 2003 4.953 5.055 4.953 5.055 907,823 +0.10(+1.99%)
May 05, 2003 4.988 5.053 4.922 4.957 982,827 -0.01(-0.18%)
May 02, 2003 4.767 5.036 4.767 4.966 1,109,968 +0.19(+3.89%)
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.