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

Cognex Corp (NQ: CGNX )

39.74 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 30, 2002 3.386 3.386 3.137 3.172 2,106,710 -0.21(-6.33%)
Sep 27, 2002 3.418 3.486 3.292 3.386 1,067,838 -0.06(-1.65%)
Sep 26, 2002 3.577 3.577 3.249 3.443 1,886,822 -0.08(-2.20%)
Sep 25, 2002 3.477 3.589 3.418 3.520 1,851,631 +0.11(+3.34%)
Sep 24, 2002 3.190 3.516 3.167 3.406 2,057,716 +0.19(+6.03%)
Sep 23, 2002 3.285 3.288 3.149 3.213 2,875,220 -0.08(-2.29%)
Sep 20, 2002 3.270 3.311 3.213 3.288 1,404,925 +0.09(+2.92%)
Sep 19, 2002 3.249 3.249 3.151 3.194 1,990,841 -0.14(-4.30%)
Sep 18, 2002 3.411 3.411 3.238 3.338 1,109,218 -0.06(-1.68%)
Sep 17, 2002 3.452 3.538 3.363 3.395 1,469,869 -0.05(-1.45%)
Sep 16, 2002 3.554 3.563 3.440 3.445 420,310 -0.14(-4.00%)
Sep 13, 2002 3.611 3.630 3.502 3.589 499,904 -0.02(-0.63%)
Sep 12, 2002 3.759 3.769 3.557 3.611 754,026 -0.15(-4.00%)
Sep 11, 2002 3.819 3.939 3.759 3.762 670,197 -0.03(-0.83%)
Sep 10, 2002 3.623 3.880 3.623 3.794 1,290,360 +0.17(+4.65%)
Sep 09, 2002 3.632 3.652 3.497 3.625 637,047 -0.01(-0.38%)
Sep 06, 2002 3.459 3.682 3.459 3.639 62,850,188 +0.21(+5.97%)
Sep 05, 2002 3.486 3.493 3.406 3.434 1,153,862 -0.07(-2.02%)
Sep 04, 2002 3.509 3.563 3.411 3.504 1,291,237 +0.00(+0.00%)
Sep 03, 2002 3.502 3.522 3.390 3.504 1,425,628 -0.08(-2.35%)
Aug 30, 2002 3.680 3.680 3.532 3.589 903,690 -0.10(-2.60%)
Aug 29, 2002 3.634 3.732 3.538 3.684 1,318,010 +0.01(+0.37%)
Aug 28, 2002 3.800 3.800 3.645 3.671 785,451 -0.16(-4.28%)
Aug 27, 2002 4.005 4.028 3.766 3.835 1,187,219 -0.19(-4.70%)
Aug 26, 2002 3.889 4.026 3.830 4.024 704,966 +0.13(+3.34%)
Aug 23, 2002 4.101 4.101 3.892 3.894 764,999 -0.23(-5.48%)
Aug 22, 2002 4.040 4.185 4.024 4.119 817,175 +0.07(+1.80%)
Aug 21, 2002 4.049 4.176 3.935 4.046 1,723,859 +0.03(+0.79%)
Aug 20, 2002 4.062 4.083 3.953 4.015 800,111 +0.18(+4.57%)
Aug 16, 2002 3.700 3.928 3.643 3.839 1,934,109 +0.12(+3.31%)
Aug 15, 2002 3.589 3.755 3.579 3.716 2,392,810 +0.15(+4.08%)
Aug 14, 2002 3.424 3.586 3.402 3.570 1,002,004 +0.13(+3.77%)
Aug 13, 2002 3.472 3.623 3.424 3.440 1,691,073 -0.03(-0.98%)
Aug 12, 2002 3.545 3.545 3.377 3.475 782,761 +0.22(+6.64%)
Aug 07, 2002 3.306 3.409 3.144 3.258 2,398,138 -0.01(-0.28%)
Aug 06, 2002 3.165 3.320 3.158 3.267 2,744,868 +0.08(+2.57%)
Aug 05, 2002 3.329 3.361 3.133 3.185 2,278,117 -0.16(-4.77%)
Aug 02, 2002 3.468 3.497 3.329 3.345 4,193,670 -0.12(-3.36%)
Aug 01, 2002 3.475 3.497 3.368 3.461 1,773,990 -0.04(-1.17%)
Jul 31, 2002 3.586 3.589 3.475 3.502 2,368,732 -0.11(-3.03%)
Jul 30, 2002 3.666 3.702 3.516 3.611 1,843,371 +0.00(+0.06%)
Jul 29, 2002 3.477 3.655 3.459 3.609 17,569,086 +0.15(+4.21%)
Jul 26, 2002 3.431 3.518 3.418 3.463 3,433,498 +0.03(+1.00%)
Jul 25, 2002 3.475 3.611 3.383 3.429 1,819,232 -0.06(-1.76%)
Jul 24, 2002 3.415 3.518 3.283 3.491 2,546,486 +0.08(+2.34%)
Jul 23, 2002 3.600 3.609 3.340 3.411 2,477,579 -0.15(-4.22%)
Jul 22, 2002 3.702 3.769 3.420 3.561 1,914,472 -0.14(-3.70%)
Jul 19, 2002 3.828 3.828 3.652 3.698 2,489,868 -0.23(-5.91%)
Jul 17, 2002 4.122 4.226 3.805 3.930 2,989,334 -0.19(-4.70%)
Jul 12, 2002 4.176 4.258 4.094 4.124 1,701,168 -0.02(-0.55%)
Jul 11, 2002 4.245 4.313 4.015 4.147 4,128,713 -0.13(-3.14%)
Jul 10, 2002 4.370 4.432 4.247 4.281 2,127,777 -0.06(-1.31%)
Jul 09, 2002 4.586 4.586 4.338 4.338 1,961,435 -0.25(-5.41%)
Jul 08, 2002 4.671 4.671 4.586 4.586 1,344,783 -0.08(-1.80%)
Jul 05, 2002 4.315 4.751 4.315 4.671 629,818 +0.34(+7.95%)
Jul 04, 2002 4.329 4.441 4.261 4.327 2,528,491 +0.00(+0.00%)
Jul 03, 2002 4.329 4.441 4.261 4.327 2,528,491 -0.00(-0.11%)
Jul 02, 2002 4.520 4.546 4.318 4.331 2,160,694 -0.23(-5.14%)
Jul 01, 2002 4.550 4.628 4.479 4.566 1,145,084 -0.00(-0.05%)
Jun 28, 2002 4.557 4.716 4.545 4.568 1,795,531 +0.01(+0.15%)
Jun 27, 2002 4.511 4.664 4.350 4.561 1,340,394 +0.08(+1.68%)
Jun 26, 2002 4.322 4.500 4.226 4.486 1,886,822 +0.10(+2.29%)
Jun 25, 2002 4.539 4.648 4.336 4.386 1,748,569 -0.07(-1.64%)
Jun 21, 2002 4.500 4.536 4.420 4.459 2,972,217 -0.01(-0.20%)
Jun 20, 2002 4.454 4.573 4.384 4.468 1,466,358 -0.05(-1.01%)
Jun 19, 2002 4.698 4.698 4.443 4.514 2,426,228 -0.21(-4.35%)
Jun 18, 2002 4.659 4.901 4.605 4.719 1,389,112 +0.00(+0.10%)
Jun 17, 2002 4.602 4.855 4.571 4.714 3,286,468 +0.21(+4.60%)
Jun 14, 2002 4.466 4.523 4.288 4.507 1,637,089 -0.09(-2.03%)
Jun 12, 2002 4.662 4.694 4.500 4.600 2,147,966 -0.15(-3.07%)
Jun 11, 2002 4.992 5.047 4.696 4.746 1,239,447 -0.19(-3.79%)
Jun 10, 2002 5.026 5.092 4.921 4.933 1,922,812 -0.18(-3.52%)
Jun 07, 2002 4.976 5.145 4.785 5.113 2,212,045 +0.07(+1.45%)
Jun 06, 2002 5.024 5.149 4.910 5.040 1,994,791 -0.01(-0.18%)
Jun 05, 2002 5.113 5.206 4.867 5.049 1,918,861 -0.16(-3.15%)
May 31, 2002 5.252 5.297 5.195 5.213 1,514,198 -0.38(-6.73%)
May 28, 2002 5.600 5.666 5.468 5.589 858,923 -0.01(-0.20%)
May 27, 2002 5.655 5.730 5.496 5.600 680,730 +0.00(+0.00%)
May 24, 2002 5.655 5.730 5.496 5.600 673,708 -0.21(-3.61%)
May 23, 2002 5.776 5.810 5.605 5.810 1,288,604 +0.06(+1.07%)
May 22, 2002 5.628 5.785 5.468 5.748 1,264,904 +0.08(+1.49%)
May 21, 2002 5.856 5.935 5.559 5.664 1,095,928 -0.22(-3.72%)
May 20, 2002 5.958 5.976 5.787 5.883 668,880 -0.09(-1.49%)
May 17, 2002 6.015 6.026 5.960 5.972 495,515 +0.01(+0.23%)
May 16, 2002 6.013 6.106 5.935 5.958 1,228,036 -0.03(-0.49%)
May 15, 2002 5.970 6.049 5.910 5.988 2,412,622 -0.02(-0.30%)
May 14, 2002 5.867 6.038 5.865 6.006 5,544,598 +0.20(+3.45%)
May 13, 2002 5.673 5.814 5.553 5.805 955,919 +0.16(+2.87%)
May 10, 2002 5.696 5.751 5.471 5.644 848,828 -0.05(-0.96%)
May 09, 2002 5.885 5.970 5.673 5.698 874,284 -0.23(-3.92%)
May 08, 2002 5.612 5.953 5.582 5.931 1,457,580 +0.37(+6.68%)
May 07, 2002 5.639 5.639 5.514 5.559 1,019,560 -0.06(-1.01%)
May 06, 2002 5.532 5.689 5.521 5.616 1,284,215 +0.08(+1.48%)
May 03, 2002 5.430 5.534 5.373 5.534 1,111,728 -0.06(-1.02%)
May 02, 2002 5.646 5.748 5.573 5.591 914,663 -0.07(-1.21%)
May 01, 2002 5.616 5.739 5.272 5.660 976,109 +0.04(+0.77%)
Apr 30, 2002 5.703 5.858 5.523 5.616 1,528,681 -0.07(-1.16%)
Apr 29, 2002 5.651 5.744 5.555 5.682 1,490,058 +0.04(+0.77%)
Apr 26, 2002 5.947 5.992 5.546 5.639 1,305,721 -0.27(-4.51%)
Apr 25, 2002 6.013 6.077 5.837 5.906 2,012,347 -0.08(-1.37%)
Apr 24, 2002 5.938 6.254 5.935 5.988 1,129,723 -0.05(-0.76%)
Apr 23, 2002 6.054 6.152 5.955 6.033 533,699 -0.07(-1.19%)
Apr 22, 2002 6.184 6.184 5.903 6.106 1,190,291 -0.07(-1.07%)
Apr 19, 2002 6.295 6.318 6.152 6.172 387,108 -0.08(-1.31%)
Apr 18, 2002 6.414 6.414 6.102 6.254 452,503 -0.09(-1.44%)
Apr 17, 2002 6.480 6.535 6.345 6.345 1,447,924 -0.14(-2.11%)
Apr 16, 2002 6.181 6.696 6.181 6.482 2,127,777 +0.36(+5.88%)
Apr 15, 2002 6.065 6.168 6.054 6.122 579,345 +0.06(+1.02%)
Apr 12, 2002 5.956 6.095 5.890 6.061 1,145,084 +0.10(+1.72%)
Apr 11, 2002 6.138 6.152 5.958 5.958 549,500 -0.20(-3.29%)
Apr 10, 2002 6.149 6.270 6.079 6.161 724,620 +0.05(+0.90%)
Apr 09, 2002 6.056 6.161 6.056 6.106 696,092 +0.05(+0.83%)
Apr 08, 2002 6.163 6.202 5.924 6.056 1,251,298 -0.12(-1.92%)
Apr 05, 2002 6.209 6.243 6.147 6.175 1,119,189 -0.02(-0.37%)
Apr 04, 2002 6.234 6.368 6.179 6.197 1,641,917 -0.07(-1.09%)
Apr 03, 2002 6.519 6.614 6.266 6.266 873,406 -0.35(-5.30%)
Apr 02, 2002 6.678 6.762 6.503 6.617 652,641 -0.06(-0.89%)
Apr 01, 2002 6.630 6.762 6.473 6.676 815,033 +0.05(+0.83%)
Mar 29, 2002 6.621 6.778 6.582 6.621 1,146,401 +0.00(+0.00%)
Mar 28, 2002 6.621 6.778 6.582 6.621 1,145,962 +0.08(+1.22%)
Mar 27, 2002 6.621 6.662 6.421 6.541 1,243,398 -0.09(-1.37%)
Mar 26, 2002 6.487 6.710 6.487 6.633 750,954 +0.07(+1.01%)
Mar 25, 2002 6.674 6.719 6.509 6.566 948,458 -0.09(-1.34%)
Mar 22, 2002 6.765 6.835 6.653 6.655 788,260 -0.07(-1.02%)
Mar 21, 2002 6.532 6.797 6.439 6.724 926,513 +0.21(+3.15%)
Mar 20, 2002 6.607 6.708 6.519 6.519 1,857,416 -0.11(-1.68%)
Mar 19, 2002 6.514 6.721 6.437 6.630 2,301,142 +0.09(+1.32%)
Mar 18, 2002 6.045 6.594 6.038 6.544 3,931,209 +0.71(+12.19%)
Mar 15, 2002 5.785 5.901 5.607 5.833 2,640,849 -0.14(-2.29%)
Mar 14, 2002 5.933 5.974 5.810 5.970 532,383 +0.07(+1.24%)
Mar 13, 2002 5.878 6.006 5.808 5.897 620,162 -0.02(-0.38%)
Mar 12, 2002 6.031 6.033 5.817 5.919 1,898,672 -0.15(-2.48%)
Mar 11, 2002 6.131 6.181 6.052 6.070 729,887 -0.11(-1.81%)
Mar 08, 2002 6.359 6.412 6.111 6.181 1,490,936 -0.13(-2.09%)
Mar 07, 2002 6.209 6.582 6.152 6.314 1,302,210 +0.16(+2.63%)
Mar 06, 2002 6.106 6.209 6.022 6.152 998,931 +0.05(+0.75%)
Mar 05, 2002 6.067 6.209 6.038 6.106 980,498 -0.02(-0.26%)
Mar 04, 2002 5.400 6.197 5.400 6.122 1,571,693 +0.72(+13.33%)
Mar 01, 2002 5.272 5.468 5.211 5.402 505,171 +0.14(+2.60%)
Feb 28, 2002 5.270 5.398 5.222 5.265 803,183 -0.00(-0.09%)
Feb 27, 2002 5.240 5.347 5.218 5.270 521,410 +0.05(+0.96%)
Feb 26, 2002 5.152 5.261 5.049 5.220 579,784 +0.07(+1.42%)
Feb 25, 2002 4.885 5.252 4.885 5.147 384,035 +0.23(+4.58%)
Feb 22, 2002 4.919 5.047 4.885 4.921 435,825 -0.01(-0.14%)
Feb 21, 2002 5.149 5.227 4.887 4.928 518,777 -0.18(-3.61%)
Feb 20, 2002 5.031 5.177 5.031 5.113 580,662 +0.05(+1.08%)
Feb 19, 2002 5.268 5.300 5.031 5.058 361,651 -0.20(-3.77%)
Feb 18, 2002 5.300 5.329 5.202 5.256 800,549 +0.00(+0.00%)
Feb 15, 2002 5.300 5.329 5.202 5.256 796,160 -0.04(-0.82%)
Feb 14, 2002 5.268 5.400 5.243 5.300 671,952 +0.02(+0.39%)
Feb 13, 2002 5.211 5.370 5.211 5.279 617,090 +0.04(+0.74%)
Feb 12, 2002 5.104 5.345 5.070 5.240 894,912 +0.16(+3.14%)
Feb 11, 2002 5.035 5.259 5.015 5.081 636,402 +0.05(+0.91%)
Feb 08, 2002 4.864 5.044 4.862 5.035 1,010,782 +0.16(+3.22%)
Feb 07, 2002 5.001 5.129 4.871 4.878 1,102,511 -0.12(-2.46%)
Feb 06, 2002 5.088 5.117 4.935 5.001 592,951 -0.06(-1.13%)
Feb 05, 2002 5.074 5.085 4.830 5.058 1,481,280 -0.10(-1.99%)
Feb 04, 2002 5.250 5.300 5.076 5.161 840,928 -0.10(-1.82%)
Feb 01, 2002 5.500 5.591 5.252 5.256 1,062,572 -0.23(-4.27%)
Jan 31, 2002 5.309 5.525 5.286 5.491 710,136 +0.11(+2.12%)
Jan 30, 2002 5.482 5.485 5.177 5.377 2,583,353 -0.13(-2.36%)
Jan 29, 2002 5.291 5.605 5.070 5.507 3,962,809 -0.22(-3.78%)
Jan 28, 2002 5.648 5.758 5.616 5.723 806,694 +0.12(+2.07%)
Jan 25, 2002 5.660 5.707 5.541 5.607 1,847,321 -0.03(-0.53%)
Jan 24, 2002 5.411 5.696 5.411 5.637 935,730 +0.23(+4.17%)
Jan 23, 2002 5.243 5.514 5.152 5.411 1,364,533 +0.14(+2.64%)
Jan 22, 2002 5.435 5.455 5.206 5.272 940,119 -0.16(-3.02%)
Jan 21, 2002 5.598 5.600 5.352 5.436 766,754 +0.00(+0.00%)
Jan 18, 2002 5.598 5.600 5.352 5.436 761,488 -0.27(-4.75%)
Jan 17, 2002 5.482 5.735 5.416 5.707 495,076 +0.23(+4.24%)
Jan 16, 2002 5.646 5.651 5.379 5.475 1,365,411 -0.19(-3.38%)
Jan 15, 2002 5.790 5.808 5.584 5.666 1,660,789 -0.13(-2.32%)
Jan 14, 2002 5.981 6.024 5.785 5.801 1,468,113 -0.25(-4.14%)
Jan 11, 2002 6.175 6.197 5.983 6.052 925,635 -0.11(-1.81%)
Jan 10, 2002 6.252 6.295 6.079 6.163 744,809 +0.33(+5.62%)
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.