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

Cognex Cp (NQ: CGNX )

48.32 +0.47 (+0.98%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 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 (%)
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%)
Aug 01, 2012 7.624 7.669 7.328 7.377 1,633,279 -0.22(-2.83%)
Jul 31, 2012 6.690 7.694 6.678 7.593 2,359,527 +0.41(+5.66%)
Jul 30, 2012 7.296 7.337 7.141 7.186 680,435 -0.10(-1.42%)
Jul 27, 2012 7.060 7.310 6.966 7.289 691,350 +0.26(+3.74%)
Jul 26, 2012 6.997 7.058 6.925 7.027 426,620 +0.18(+2.56%)
Jul 25, 2012 6.851 6.921 6.791 6.851 541,368 +0.06(+0.89%)
Jul 24, 2012 6.840 6.846 6.694 6.791 606,096 -0.03(-0.43%)
Jul 23, 2012 6.726 6.865 6.717 6.820 358,028 -0.07(-1.04%)
Jul 20, 2012 7.000 7.060 6.892 6.892 552,862 -0.20(-2.76%)
Jul 19, 2012 7.087 7.159 6.930 7.087 417,183 +0.04(+0.54%)
Jul 18, 2012 6.860 7.119 6.860 7.049 364,848 +0.18(+2.68%)
Jul 17, 2012 6.860 6.910 6.759 6.865 374,638 +0.07(+0.99%)
Jul 16, 2012 6.836 6.849 6.741 6.797 339,256 -0.06(-0.82%)
Jul 13, 2012 6.737 6.876 6.737 6.854 769,064 +0.13(+1.94%)
Jul 12, 2012 6.676 6.750 6.568 6.723 880,820 -0.02(-0.27%)
Jul 11, 2012 6.757 6.806 6.717 6.741 605,775 +0.01(+0.20%)
Jul 10, 2012 6.986 7.046 6.674 6.728 1,108,093 -0.19(-2.73%)
Jul 09, 2012 7.121 7.143 6.858 6.916 1,671,248 -0.24(-3.30%)
Jul 06, 2012 7.213 7.235 7.114 7.152 469,985 -0.16(-2.24%)
Jul 05, 2012 7.404 7.489 7.307 7.316 509,258 -0.14(-1.90%)
Jul 03, 2012 7.188 7.469 7.188 7.458 555,707 +0.26(+3.56%)
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.