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

Cognex Cp (NQ: CGNX )

40.94 -0.60 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 28, 2004 7.150 7.246 7.030 7.220 1,416,845 +0.04(+0.61%)
May 27, 2004 7.124 7.218 7.063 7.176 1,144,726 +0.03(+0.37%)
May 26, 2004 7.104 7.150 7.041 7.150 1,420,504 +0.09(+1.27%)
May 25, 2004 7.014 7.115 6.984 7.060 1,141,982 +0.01(+0.09%)
May 24, 2004 7.073 7.073 6.953 7.054 680,067 +0.03(+0.40%)
May 21, 2004 7.004 7.084 6.953 7.025 907,823 +0.05(+0.72%)
May 20, 2004 6.944 7.014 6.918 6.975 956,759 +0.04(+0.63%)
May 19, 2004 6.811 7.025 6.802 6.931 1,521,576 +0.17(+2.46%)
May 18, 2004 6.625 6.800 6.579 6.765 789,829 +0.15(+2.28%)
May 17, 2004 6.717 6.772 6.614 6.614 1,182,228 -0.21(-3.04%)
May 14, 2004 7.076 7.078 6.802 6.822 700,647 -0.22(-3.14%)
May 13, 2004 6.995 7.106 6.833 7.043 1,374,769 +0.07(+0.97%)
May 12, 2004 6.977 7.023 6.704 6.975 1,188,174 -0.04(-0.56%)
May 11, 2004 6.791 7.014 6.763 7.014 644,852 +0.17(+2.49%)
May 10, 2004 6.885 6.916 6.614 6.844 1,361,049 -0.06(-0.86%)
May 07, 2004 7.078 7.279 6.890 6.903 1,131,006 -0.20(-2.86%)
May 06, 2004 7.058 7.150 6.934 7.106 1,231,621 +0.02(+0.34%)
May 05, 2004 7.052 7.240 7.052 7.082 1,539,412 +0.01(+0.09%)
May 04, 2004 6.997 7.211 6.964 7.076 1,443,371 +0.06(+0.81%)
May 03, 2004 7.038 7.128 6.909 7.019 3,111,754 +0.05(+0.75%)
Apr 30, 2004 7.318 7.323 6.894 6.966 1,778,602 -0.31(-4.30%)
Apr 29, 2004 7.237 7.445 7.205 7.279 2,713,409 +0.01(+0.12%)
Apr 28, 2004 7.423 7.434 7.222 7.270 1,212,413 -0.16(-2.09%)
Apr 27, 2004 7.434 7.559 7.338 7.426 1,829,367 -0.03(-0.35%)
Apr 26, 2004 7.585 7.679 7.412 7.452 1,216,986 -0.23(-2.93%)
Apr 23, 2004 7.762 7.762 7.603 7.677 764,675 +0.03(+0.34%)
Apr 22, 2004 7.347 7.694 7.314 7.651 2,122,981 +0.30(+4.07%)
Apr 21, 2004 7.423 7.443 6.977 7.351 3,045,439 +0.20(+2.81%)
Apr 20, 2004 7.325 7.537 7.150 7.150 1,473,555 -0.18(-2.42%)
Apr 19, 2004 7.395 7.413 7.200 7.327 1,433,766 -0.07(-0.98%)
Apr 16, 2004 7.513 7.550 7.312 7.399 1,139,238 -0.11(-1.46%)
Apr 15, 2004 7.570 7.570 7.338 7.509 1,638,656 -0.07(-0.98%)
Apr 14, 2004 7.493 7.640 7.434 7.583 1,597,952 +0.04(+0.55%)
Apr 13, 2004 7.638 7.736 7.476 7.541 1,142,897 -0.14(-1.77%)
Apr 12, 2004 7.808 7.848 7.609 7.677 1,134,207 -0.12(-1.54%)
Apr 08, 2004 7.677 7.841 7.631 7.797 2,458,212 +0.20(+2.59%)
Apr 07, 2004 7.533 7.655 7.445 7.600 1,436,510 +0.09(+1.13%)
Apr 06, 2004 7.587 7.609 7.467 7.515 808,580 -0.11(-1.43%)
Apr 05, 2004 7.587 7.649 7.419 7.624 1,115,914 -0.00(-0.06%)
Apr 02, 2004 7.458 7.629 7.419 7.629 2,318,723 +0.25(+3.41%)
Apr 01, 2004 7.270 7.456 7.220 7.377 926,117 +0.11(+1.47%)
Mar 31, 2004 7.303 7.318 7.176 7.270 802,635 -0.00(-0.06%)
Mar 30, 2004 7.205 7.283 7.128 7.275 1,057,831 +0.04(+0.51%)
Mar 29, 2004 7.119 7.283 7.095 7.237 1,348,243 +0.15(+2.16%)
Mar 26, 2004 6.756 7.126 6.691 7.084 2,285,337 +0.36(+5.33%)
Mar 25, 2004 6.560 6.748 6.538 6.726 1,914,890 +0.22(+3.39%)
Mar 24, 2004 6.614 6.713 6.505 6.505 998,377 -0.14(-2.07%)
Mar 23, 2004 6.560 6.796 6.560 6.643 646,681 +0.10(+1.57%)
Mar 22, 2004 6.680 6.724 6.428 6.540 1,369,739 -0.17(-2.54%)
Mar 19, 2004 6.875 6.909 6.669 6.711 849,741 -0.11(-1.63%)
Mar 18, 2004 6.918 7.012 6.737 6.822 692,873 -0.11(-1.61%)
Mar 17, 2004 6.796 6.955 6.767 6.934 1,335,438 +0.21(+3.12%)
Mar 16, 2004 6.877 6.938 6.584 6.724 1,544,900 -0.08(-1.19%)
Mar 15, 2004 7.231 7.231 6.708 6.805 1,336,810 -0.38(-5.30%)
Mar 12, 2004 6.805 7.297 6.759 7.185 1,550,389 +0.42(+6.24%)
Mar 11, 2004 7.139 7.198 6.741 6.763 2,292,197 -0.41(-5.67%)
Mar 10, 2004 7.240 7.253 7.141 7.170 1,259,519 -0.05(-0.64%)
Mar 09, 2004 7.395 7.395 7.216 7.216 1,393,978 -0.13(-1.79%)
Mar 08, 2004 7.517 7.620 7.303 7.347 2,290,825 -0.24(-3.23%)
Mar 05, 2004 7.436 7.596 7.423 7.592 989,230 +0.06(+0.84%)
Mar 04, 2004 7.408 7.528 7.369 7.528 1,045,483 +0.13(+1.74%)
Mar 03, 2004 7.460 7.467 7.297 7.399 1,268,666 -0.04(-0.50%)
Mar 02, 2004 7.305 7.552 7.283 7.436 1,516,545 +0.05(+0.74%)
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.