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 (%)
Jun 30, 2010 3.950 4.000 3.853 3.866 637,612 -0.09(-2.39%)
Jun 29, 2010 4.108 4.108 3.928 3.961 641,686 -0.22(-5.31%)
Jun 25, 2010 4.203 4.256 4.148 4.183 5,171,146 +0.02(+0.37%)
Jun 24, 2010 4.218 4.258 4.148 4.168 524,187 -0.08(-1.97%)
Jun 23, 2010 4.275 4.374 4.220 4.251 509,505 -0.02(-0.51%)
Jun 22, 2010 4.319 4.388 4.238 4.273 929,704 -0.02(-0.46%)
Jun 21, 2010 4.363 4.380 4.245 4.293 803,430 +0.00(+0.10%)
Jun 18, 2010 4.227 4.335 4.212 4.289 1,560,496 +0.09(+2.04%)
Jun 17, 2010 4.165 4.203 4.095 4.203 710,831 +0.07(+1.81%)
Jun 16, 2010 4.102 4.165 4.093 4.128 329,555 -0.01(-0.27%)
Jun 15, 2010 4.069 4.159 4.027 4.139 776,335 +0.12(+2.90%)
Jun 14, 2010 3.956 4.060 3.930 4.022 687,569 +0.12(+2.98%)
Jun 11, 2010 3.858 3.930 3.838 3.906 720,894 +0.02(+0.59%)
Jun 10, 2010 3.866 3.904 3.829 3.883 619,569 +0.07(+1.93%)
Jun 09, 2010 3.853 3.860 3.770 3.809 810,828 -0.02(-0.63%)
Jun 08, 2010 3.866 3.877 3.756 3.833 466,541 -0.03(-0.68%)
Jun 07, 2010 3.992 4.007 3.853 3.860 910,143 -0.12(-2.96%)
Jun 04, 2010 4.097 4.102 3.961 3.977 885,917 -0.19(-4.67%)
Jun 03, 2010 4.139 4.185 4.097 4.172 816,371 +0.06(+1.39%)
Jun 02, 2010 4.106 4.159 4.073 4.115 1,388,639 +0.01(+0.32%)
Jun 01, 2010 4.145 4.229 4.099 4.102 773,701 -0.08(-1.99%)
May 28, 2010 4.268 4.253 4.165 4.185 522,152 -0.08(-1.95%)
May 27, 2010 4.216 4.279 4.176 4.268 453,687 +0.16(+3.78%)
May 26, 2010 4.121 4.209 4.078 4.113 1,022,632 +0.01(+0.32%)
May 25, 2010 3.988 4.102 3.924 4.099 1,389,840 -0.00(-0.11%)
May 24, 2010 4.196 4.198 4.093 4.104 470,168 -0.09(-2.09%)
May 21, 2010 4.056 4.207 4.040 4.192 846,860 +0.06(+1.54%)
May 20, 2010 4.154 4.306 4.128 4.128 857,881 -0.21(-4.90%)
May 19, 2010 4.430 4.448 4.303 4.341 931,801 -0.09(-2.13%)
May 18, 2010 4.612 4.641 4.426 4.435 538,847 -0.11(-2.46%)
May 17, 2010 4.518 4.575 4.398 4.547 765,175 +0.03(+0.73%)
May 14, 2010 4.562 4.586 4.439 4.514 732,227 -0.08(-1.72%)
May 13, 2010 4.606 4.633 4.555 4.593 1,148,632 -0.02(-0.33%)
May 12, 2010 4.573 4.630 4.564 4.608 1,938,714 +0.04(+0.96%)
May 11, 2010 4.637 4.674 4.485 4.564 1,384,782 +0.00(+0.00%)
May 10, 2010 4.536 4.577 4.426 4.564 916,639 +0.24(+5.63%)
May 07, 2010 4.518 4.593 4.259 4.321 1,933,418 -0.22(-4.87%)
May 06, 2010 4.687 4.799 4.231 4.542 1,210,018 -0.16(-3.45%)
May 05, 2010 4.702 4.803 4.645 4.704 1,432,774 -0.09(-1.96%)
May 04, 2010 4.803 4.952 4.777 4.799 2,298,830 +0.11(+2.29%)
May 03, 2010 4.597 4.743 4.597 4.691 851,768 +0.11(+2.34%)
Apr 30, 2010 4.715 4.748 4.584 4.584 877,929 -0.14(-3.06%)
Apr 29, 2010 4.704 4.740 4.663 4.729 991,873 +0.04(+0.89%)
Apr 28, 2010 4.658 4.731 4.637 4.687 660,811 +0.05(+1.14%)
Apr 27, 2010 4.676 4.729 4.566 4.634 1,004,791 -0.06(-1.35%)
Apr 26, 2010 4.755 4.799 4.689 4.698 726,958 -0.08(-1.61%)
Apr 23, 2010 4.746 4.777 4.676 4.775 775,485 +0.04(+0.79%)
Apr 22, 2010 4.466 4.743 4.404 4.737 2,346,444 +0.39(+8.92%)
Apr 21, 2010 4.356 4.363 4.295 4.349 488,428 -0.01(-0.30%)
Apr 20, 2010 4.323 4.391 4.308 4.363 695,269 +0.07(+1.69%)
Apr 19, 2010 4.279 4.308 4.185 4.290 406,346 +0.00(+0.10%)
Apr 16, 2010 4.316 4.335 4.211 4.286 1,189,810 -0.03(-0.71%)
Apr 15, 2010 4.299 4.371 4.279 4.316 850,874 +0.02(+0.51%)
Apr 14, 2010 4.196 4.295 4.196 4.295 1,047,424 +0.11(+2.62%)
Apr 13, 2010 4.156 4.216 4.104 4.185 344,642 +0.02(+0.42%)
Apr 12, 2010 4.165 4.194 4.152 4.167 291,504 -0.01(-0.16%)
Apr 09, 2010 4.159 4.288 4.115 4.174 327,828 +0.00(+0.05%)
Apr 08, 2010 4.148 4.202 4.108 4.172 363,641 -0.00(-0.10%)
Apr 07, 2010 4.154 4.194 4.139 4.176 577,644 +0.00(+0.10%)
Apr 06, 2010 4.148 4.181 4.115 4.172 345,239 +0.01(+0.26%)
Apr 05, 2010 4.132 4.178 4.115 4.161 628,227 +0.06(+1.39%)
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.