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 (%)
Mar 31, 2010 4.285 4.375 4.262 4.262 968,018 -0.05(-1.23%)
Mar 30, 2010 4.324 4.370 4.283 4.315 345,055 -0.01(-0.32%)
Mar 29, 2010 4.336 4.379 4.299 4.329 343,350 -0.00(-0.11%)
Mar 26, 2010 4.365 4.395 4.283 4.333 540,525 -0.03(-0.69%)
Mar 25, 2010 4.384 4.488 4.359 4.363 634,868 -0.00(-0.11%)
Mar 24, 2010 4.379 4.418 4.368 4.368 626,169 -0.04(-0.99%)
Mar 23, 2010 4.395 4.437 4.352 4.412 645,736 +0.01(+0.16%)
Mar 22, 2010 4.363 4.421 4.310 4.405 428,321 +0.02(+0.47%)
Mar 19, 2010 4.531 4.534 4.377 4.384 736,946 -0.12(-2.66%)
Mar 18, 2010 4.483 4.545 4.450 4.504 251,810 -0.00(-0.10%)
Mar 17, 2010 4.513 4.564 4.481 4.508 407,661 +0.02(+0.36%)
Mar 16, 2010 4.455 4.497 4.418 4.492 252,166 +0.06(+1.25%)
Mar 15, 2010 4.407 4.460 4.370 4.437 392,615 +0.01(+0.16%)
Mar 12, 2010 4.430 4.448 4.365 4.430 214,620 +0.00(+0.10%)
Mar 11, 2010 4.414 4.428 4.334 4.425 347,181 -0.02(-0.41%)
Mar 10, 2010 4.425 4.474 4.423 4.444 620,008 +0.02(+0.42%)
Mar 09, 2010 4.469 4.495 4.389 4.425 1,125,443 -0.07(-1.54%)
Mar 08, 2010 4.469 4.525 4.455 4.495 211,926 +0.01(+0.31%)
Mar 05, 2010 4.513 4.566 4.460 4.481 718,993 -0.02(-0.51%)
Mar 04, 2010 4.488 4.504 4.442 4.504 195,222 +0.03(+0.72%)
Mar 03, 2010 4.467 4.527 4.430 4.472 354,288 +0.02(+0.38%)
Mar 02, 2010 4.420 4.466 4.409 4.455 593,276 +0.03(+0.62%)
Mar 01, 2010 4.379 4.459 4.367 4.427 924,410 +0.07(+1.69%)
Feb 26, 2010 4.406 4.406 4.333 4.353 408,424 -0.05(-1.10%)
Feb 25, 2010 4.314 4.402 4.294 4.402 288,641 +0.02(+0.37%)
Feb 24, 2010 4.337 4.402 4.305 4.386 380,869 +0.06(+1.28%)
Feb 23, 2010 4.365 4.379 4.312 4.330 570,570 -0.04(-0.90%)
Feb 22, 2010 4.376 4.383 4.337 4.370 502,137 +0.00(+0.00%)
Feb 19, 2010 4.376 4.395 4.363 4.370 593,896 -0.01(-0.16%)
Feb 18, 2010 4.365 4.383 4.344 4.376 1,063,469 +0.02(+0.48%)
Feb 17, 2010 4.376 4.376 4.317 4.356 1,135,354 -0.02(-0.42%)
Feb 16, 2010 4.360 4.376 4.303 4.374 1,194,023 +0.06(+1.33%)
Feb 12, 2010 4.243 4.317 4.317 4.317 4,767,706 +0.32(+8.01%)
Feb 11, 2010 3.927 3.999 3.886 3.996 636,863 +0.04(+1.11%)
Feb 10, 2010 3.927 3.955 3.861 3.953 385,414 +0.01(+0.35%)
Feb 09, 2010 3.920 3.941 3.865 3.939 784,357 +0.08(+1.97%)
Feb 08, 2010 3.897 3.897 3.824 3.863 769,874 -0.03(-0.71%)
Feb 05, 2010 3.824 3.890 3.794 3.890 479,327 +0.06(+1.69%)
Feb 04, 2010 3.828 3.890 3.814 3.826 1,061,811 -0.04(-1.13%)
Feb 03, 2010 3.814 3.872 3.803 3.870 546,949 +0.03(+0.72%)
Feb 02, 2010 3.801 3.851 3.745 3.842 667,973 +0.03(+0.85%)
Feb 01, 2010 3.775 3.821 3.725 3.810 500,383 +0.04(+1.04%)
Jan 29, 2010 3.791 3.861 3.768 3.771 873,243 -0.02(-0.43%)
Jan 28, 2010 3.916 3.916 3.775 3.787 641,131 -0.13(-3.41%)
Jan 27, 2010 3.826 3.925 3.789 3.920 414,897 +0.06(+1.61%)
Jan 26, 2010 3.881 3.913 3.847 3.858 388,015 -0.05(-1.24%)
Jan 25, 2010 3.953 3.953 3.885 3.907 252,750 +0.00(+0.06%)
Jan 22, 2010 3.987 4.033 3.886 3.904 556,600 -0.09(-2.36%)
Jan 21, 2010 4.123 4.178 3.976 3.999 662,108 -0.13(-3.18%)
Jan 20, 2010 4.013 4.135 3.978 4.130 871,163 +0.07(+1.82%)
Jan 19, 2010 3.927 4.068 3.927 4.056 787,188 +0.12(+3.16%)
Jan 15, 2010 4.045 3.932 3.932 3.932 1,457,836 -0.09(-2.35%)
Jan 14, 2010 3.992 4.038 3.966 4.026 268,076 +0.03(+0.63%)
Jan 13, 2010 3.985 4.008 3.897 4.001 358,229 +0.02(+0.46%)
Jan 12, 2010 3.978 4.008 3.943 3.983 228,152 -0.04(-0.92%)
Jan 11, 2010 4.054 4.061 3.978 4.019 177,375 -0.02(-0.57%)
Jan 08, 2010 4.036 4.052 4.006 4.042 219,752 +0.00(+0.11%)
Jan 07, 2010 4.038 4.040 3.953 4.038 246,846 +0.01(+0.23%)
Jan 06, 2010 4.068 4.109 4.006 4.029 418,839 -0.05(-1.24%)
Jan 05, 2010 4.160 4.213 4.077 4.079 362,149 -0.10(-2.37%)
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.