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

Cognex Cp (NQ: CGNX )

48.16 -0.35 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2009 3.517 3.552 3.476 3.498 582,523 -0.05(-1.54%)
Aug 28, 2009 3.591 3.622 3.522 3.552 395,642 -0.02(-0.55%)
Aug 27, 2009 3.548 3.591 3.473 3.572 438,112 +0.01(+0.18%)
Aug 26, 2009 3.556 3.591 3.548 3.565 383,719 +0.00(+0.00%)
Aug 25, 2009 3.561 3.611 3.524 3.565 617,605 +0.02(+0.55%)
Aug 24, 2009 3.515 3.546 3.445 3.546 681,680 +0.03(+0.74%)
Aug 21, 2009 3.473 3.524 3.443 3.519 759,744 +0.10(+2.87%)
Aug 20, 2009 3.441 3.463 3.386 3.421 435,725 -0.02(-0.51%)
Aug 19, 2009 3.338 3.439 3.338 3.439 529,748 +0.05(+1.42%)
Aug 18, 2009 3.377 3.399 3.321 3.391 580,870 +0.04(+1.24%)
Aug 17, 2009 3.432 3.432 3.338 3.349 1,193,679 -0.12(-3.58%)
Aug 14, 2009 3.565 3.565 3.430 3.473 794,826 -0.10(-2.75%)
Aug 13, 2009 3.535 3.596 3.491 3.572 486,779 +0.05(+1.30%)
Aug 12, 2009 3.495 3.583 3.491 3.526 776,499 +0.03(+0.75%)
Aug 11, 2009 3.519 3.541 3.482 3.500 418,430 -0.05(-1.35%)
Aug 10, 2009 3.572 3.615 3.530 3.548 596,695 -0.04(-1.16%)
Aug 07, 2009 3.639 3.685 3.587 3.589 1,118,853 -0.01(-0.36%)
Aug 06, 2009 3.620 3.677 3.578 3.602 1,483,436 -0.01(-0.36%)
Aug 05, 2009 3.604 3.650 3.570 3.615 1,413,452 +0.00(+0.06%)
Aug 04, 2009 3.602 3.653 3.602 3.613 1,096,080 -0.02(-0.54%)
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.