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

Cognex Cp (NQ: CGNX )

39.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Mar 30, 2007 4.756 4.764 4.666 4.739 1,213,080 -0.02(-0.32%)
Mar 29, 2007 4.811 4.811 4.688 4.754 915,593 -0.03(-0.73%)
Mar 28, 2007 4.776 4.830 4.747 4.789 2,458,935 -0.01(-0.18%)
Mar 27, 2007 4.824 4.826 4.745 4.798 815,488 -0.05(-1.13%)
Mar 26, 2007 4.798 4.861 4.765 4.852 886,536 +0.06(+1.19%)
Mar 23, 2007 4.784 4.824 4.752 4.795 684,541 +0.02(+0.46%)
Mar 22, 2007 4.774 4.776 4.706 4.774 734,150 +0.02(+0.32%)
Mar 21, 2007 4.686 4.765 4.645 4.758 1,218,842 +0.06(+1.21%)
Mar 20, 2007 4.673 4.719 4.647 4.701 975,044 +0.02(+0.42%)
Mar 19, 2007 4.697 4.747 4.655 4.682 830,012 +0.01(+0.23%)
Mar 16, 2007 4.693 4.723 4.653 4.671 2,220,424 -0.02(-0.51%)
Mar 15, 2007 4.618 4.741 4.583 4.695 1,275,379 +0.09(+2.00%)
Mar 14, 2007 4.603 4.673 4.555 4.603 1,073,019 -0.02(-0.43%)
Mar 13, 2007 4.767 4.754 4.616 4.623 1,175,049 -0.14(-3.03%)
Mar 12, 2007 4.708 4.776 4.673 4.767 661,140 +0.07(+1.58%)
Mar 09, 2007 4.710 4.712 4.625 4.693 661,849 +0.03(+0.61%)
Mar 08, 2007 4.725 4.749 4.634 4.664 968,061 +0.00(+0.00%)
Mar 07, 2007 4.662 4.747 4.631 4.664 1,110,303 -0.02(-0.33%)
Mar 06, 2007 4.614 4.725 4.594 4.680 748,478 +0.10(+2.15%)
Mar 05, 2007 4.579 4.776 4.572 4.581 1,742,318 -0.02(-0.33%)
Mar 02, 2007 4.758 4.802 4.588 4.596 1,189,386 -0.20(-4.24%)
Mar 01, 2007 4.739 4.841 4.627 4.800 726,499 +0.00(+0.09%)
Feb 28, 2007 4.830 4.933 4.749 4.795 1,055,266 -0.04(-0.81%)
Feb 27, 2007 4.979 5.027 4.824 4.835 1,290,169 -0.22(-4.37%)
Feb 26, 2007 5.086 5.108 4.992 5.056 1,037,156 -0.01(-0.17%)
Feb 23, 2007 5.043 5.091 4.992 5.064 734,521 +0.01(+0.17%)
Feb 22, 2007 5.008 5.062 4.983 5.056 742,423 +0.05(+0.96%)
Feb 21, 2007 4.997 5.034 4.968 5.008 478,161 -0.00(-0.09%)
Feb 20, 2007 4.863 5.047 4.844 5.012 1,172,804 +0.12(+2.41%)
Feb 16, 2007 4.889 4.920 4.817 4.894 2,162,135 +0.00(+0.09%)
Feb 15, 2007 4.940 4.966 4.861 4.889 1,744,001 -0.04(-0.80%)
Feb 14, 2007 4.986 5.051 4.916 4.929 1,945,785 -0.05(-0.97%)
Feb 13, 2007 4.907 4.977 4.874 4.977 1,276,390 +0.08(+1.65%)
Feb 12, 2007 4.861 4.931 4.844 4.896 671,430 +0.02(+0.45%)
Feb 09, 2007 4.898 4.975 4.837 4.874 1,136,082 -0.03(-0.67%)
Feb 08, 2007 4.913 4.951 4.868 4.907 593,486 -0.03(-0.66%)
Feb 07, 2007 4.900 4.942 4.826 4.940 758,086 +0.06(+1.16%)
Feb 06, 2007 4.848 4.907 4.846 4.883 902,615 +0.04(+0.81%)
Feb 05, 2007 4.846 4.881 4.789 4.844 1,490,165 -0.02(-0.36%)
Feb 02, 2007 4.909 4.920 4.844 4.861 1,031,316 -0.03(-0.58%)
Feb 01, 2007 4.787 4.894 4.760 4.889 1,223,282 +0.12(+2.47%)
Jan 31, 2007 4.791 4.819 4.741 4.771 1,560,417 -0.03(-0.68%)
Jan 30, 2007 4.736 4.846 4.699 4.804 1,783,915 +0.07(+1.43%)
Jan 29, 2007 4.804 4.804 4.677 4.736 2,350,593 -0.08(-1.68%)
Jan 26, 2007 4.859 4.913 4.782 4.817 1,754,272 -0.03(-0.54%)
Jan 25, 2007 4.911 4.955 4.828 4.844 2,776,799 -0.04(-0.85%)
Jan 24, 2007 5.016 5.274 4.811 4.885 6,563,221 -0.27(-5.22%)
Jan 23, 2007 5.075 5.215 5.040 5.154 1,319,231 +0.02(+0.38%)
Jan 22, 2007 5.106 5.174 5.067 5.134 909,525 -0.01(-0.13%)
Jan 19, 2007 5.117 5.172 5.097 5.141 1,883,700 +0.02(+0.47%)
Jan 18, 2007 5.228 5.259 5.060 5.117 2,315,316 -0.18(-3.35%)
Jan 17, 2007 5.220 5.392 5.220 5.294 1,397,591 +0.03(+0.58%)
Jan 16, 2007 5.373 5.434 5.239 5.263 1,127,265 -0.08(-1.55%)
Jan 12, 2007 5.290 5.373 5.270 5.346 657,143 +0.04(+0.82%)
Jan 11, 2007 5.252 5.377 5.252 5.303 727,208 +0.05(+0.92%)
Jan 10, 2007 5.158 5.287 5.156 5.255 842,684 +0.05(+0.97%)
Jan 09, 2007 5.252 5.281 5.165 5.204 1,141,149 -0.06(-1.08%)
Jan 08, 2007 5.193 5.285 5.158 5.261 1,026,345 +0.07(+1.31%)
Jan 05, 2007 5.307 5.342 5.174 5.193 958,951 -0.15(-2.78%)
Jan 04, 2007 5.270 5.357 5.211 5.342 695,242 +0.05(+0.99%)
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.