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 (%)
Dec 31, 2009 3.923 3.866 3.866 3.866 765,895 -0.07(-1.77%)
Dec 30, 2009 3.899 3.943 3.884 3.936 396,273 +0.02(+0.45%)
Dec 29, 2009 3.919 3.958 3.910 3.919 318,148 -0.00(-0.06%)
Dec 28, 2009 3.936 3.936 3.875 3.921 304,640 +0.01(+0.22%)
Dec 24, 2009 3.927 3.927 3.884 3.912 106,675 +0.01(+0.28%)
Dec 23, 2009 3.888 3.927 3.803 3.901 394,894 +0.02(+0.62%)
Dec 22, 2009 3.890 3.905 3.836 3.877 509,737 +0.00(+0.11%)
Dec 21, 2009 3.746 3.884 3.720 3.873 648,148 +0.14(+3.68%)
Dec 18, 2009 3.812 3.827 3.726 3.735 1,665,822 -0.03(-0.93%)
Dec 17, 2009 3.783 3.794 3.698 3.770 500,012 -0.03(-0.75%)
Dec 16, 2009 3.838 3.849 3.757 3.799 473,109 +0.00(+0.06%)
Dec 15, 2009 3.805 3.899 3.698 3.796 477,828 -0.03(-0.80%)
Dec 14, 2009 3.764 3.833 3.711 3.827 444,732 +0.10(+2.63%)
Dec 11, 2009 3.726 3.748 3.657 3.729 348,097 +0.01(+0.18%)
Dec 10, 2009 3.812 3.823 3.704 3.722 430,532 -0.06(-1.67%)
Dec 09, 2009 3.833 3.838 3.751 3.785 848,430 -0.06(-1.48%)
Dec 08, 2009 3.864 3.890 3.799 3.842 313,123 -0.04(-0.96%)
Dec 07, 2009 3.827 3.905 3.827 3.879 295,753 +0.04(+1.02%)
Dec 04, 2009 3.705 3.851 3.687 3.840 856,089 +0.21(+5.84%)
Dec 03, 2009 3.672 3.720 3.624 3.628 729,648 -0.01(-0.36%)
Dec 02, 2009 3.587 3.668 3.587 3.641 885,690 +0.07(+1.89%)
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.