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

Cognex Cp (NQ: CGNX )

46.50 +0.18 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2010 6.309 6.367 6.166 6.179 1,615,231 -0.21(-3.35%)
Nov 29, 2010 6.351 6.442 6.307 6.393 372,243 -0.02(-0.38%)
Nov 26, 2010 6.398 6.459 6.274 6.417 167,892 -0.04(-0.55%)
Nov 24, 2010 6.437 6.453 6.453 6.453 718,653 +0.07(+1.07%)
Nov 23, 2010 6.287 6.395 6.252 6.384 579,627 -0.06(-0.96%)
Nov 22, 2010 6.336 6.462 6.246 6.446 582,700 +0.06(+0.90%)
Nov 19, 2010 6.387 6.398 6.296 6.389 757,433 +0.00(+0.03%)
Nov 18, 2010 6.371 6.475 6.367 6.387 437,355 +0.07(+1.12%)
Nov 17, 2010 6.177 6.334 6.135 6.316 1,113,086 +0.13(+2.14%)
Nov 16, 2010 6.153 6.192 5.952 6.184 1,638,744 -0.02(-0.25%)
Nov 15, 2010 6.298 6.331 6.162 6.199 579,427 -0.05(-0.81%)
Nov 12, 2010 6.334 6.426 6.217 6.250 534,433 -0.16(-2.44%)
Nov 11, 2010 6.444 6.468 6.327 6.406 728,436 -0.17(-2.58%)
Nov 10, 2010 6.391 6.576 6.364 6.576 1,437,738 +0.17(+2.69%)
Nov 09, 2010 6.459 6.459 6.371 6.404 792,523 -0.05(-0.82%)
Nov 08, 2010 6.349 6.486 6.323 6.457 1,370,065 -0.07(-1.08%)
Nov 05, 2010 6.486 6.528 6.400 6.528 965,279 +0.09(+1.47%)
Nov 04, 2010 6.453 6.495 6.378 6.433 2,564,446 +0.11(+1.78%)
Nov 03, 2010 6.300 6.387 6.104 6.320 2,994,997 -0.20(-3.01%)
Nov 02, 2010 6.309 6.605 6.243 6.517 6,866,727 +0.63(+10.72%)
Nov 01, 2010 5.892 5.956 5.782 5.886 977,686 -0.00(-0.07%)
Oct 29, 2010 5.815 5.917 5.795 5.890 606,186 +0.05(+0.79%)
Oct 28, 2010 5.912 5.912 5.751 5.844 528,146 -0.06(-1.08%)
Oct 27, 2010 5.943 5.943 5.798 5.908 771,358 -0.06(-0.92%)
Oct 25, 2010 6.025 6.053 5.839 5.963 1,064,234 -0.03(-0.48%)
Oct 22, 2010 5.888 6.040 5.888 5.992 731,386 +0.11(+1.84%)
Oct 21, 2010 6.045 6.078 5.793 5.884 816,312 -0.13(-2.24%)
Oct 20, 2010 5.879 6.082 5.879 6.018 915,045 +0.15(+2.63%)
Oct 19, 2010 6.023 6.109 5.811 5.864 926,626 -0.26(-4.22%)
Oct 18, 2010 5.989 6.148 5.965 6.122 588,217 +0.14(+2.40%)
Oct 15, 2010 6.058 6.058 5.928 5.978 903,354 -0.01(-0.11%)
Oct 14, 2010 6.091 6.131 5.939 5.985 910,176 -0.12(-1.95%)
Oct 13, 2010 5.998 6.155 5.930 6.104 1,081,319 +0.14(+2.37%)
Oct 12, 2010 6.045 6.045 5.934 5.963 1,206,900 -0.08(-1.35%)
Oct 11, 2010 5.959 6.175 5.925 6.045 1,699,386 +0.11(+1.86%)
Oct 08, 2010 5.791 5.985 5.711 5.934 1,182,817 +0.14(+2.48%)
Oct 07, 2010 5.820 5.930 5.769 5.791 1,539,839 -0.01(-0.15%)
Oct 06, 2010 5.888 5.888 5.736 5.800 1,858,017 -0.21(-3.42%)
Oct 05, 2010 5.780 6.051 5.740 6.005 2,092,622 +0.27(+4.73%)
Oct 04, 2010 5.738 5.837 5.716 5.734 1,335,438 -0.05(-0.80%)
Oct 01, 2010 5.912 5.959 5.672 5.780 2,353,377 -0.14(-2.31%)
Sep 30, 2010 5.952 5.983 5.897 5.917 1,955,612 -0.04(-0.67%)
Sep 29, 2010 5.815 6.045 5.771 5.956 5,283,789 +0.11(+1.89%)
Sep 28, 2010 5.392 5.930 5.339 5.846 7,564,062 +0.80(+15.77%)
Sep 27, 2010 5.052 5.074 4.998 5.050 650,849 +0.02(+0.39%)
Sep 24, 2010 4.995 5.052 4.953 5.030 1,109,314 +0.12(+2.52%)
Sep 23, 2010 4.882 5.030 4.882 4.906 735,566 -0.00(-0.09%)
Sep 22, 2010 4.959 5.019 4.882 4.911 709,982 -0.09(-1.72%)
Sep 21, 2010 5.054 5.072 4.968 4.997 713,726 -0.04(-0.79%)
Sep 20, 2010 4.933 5.074 4.933 5.036 1,263,463 +0.11(+2.33%)
Sep 17, 2010 4.955 4.997 4.891 4.922 1,433,259 -0.04(-0.84%)
Sep 15, 2010 5.010 5.025 4.953 4.964 904,651 -0.02(-0.49%)
Sep 14, 2010 4.975 5.103 4.920 4.988 1,992,783 +0.08(+1.71%)
Sep 13, 2010 4.937 5.103 4.811 4.904 5,327,083 +0.37(+8.12%)
Sep 10, 2010 4.578 4.635 4.516 4.536 661,642 -0.03(-0.72%)
Sep 09, 2010 4.591 4.622 4.529 4.569 244,536 +0.00(+0.00%)
Sep 08, 2010 4.527 4.586 4.483 4.569 383,621 +0.06(+1.27%)
Sep 07, 2010 4.648 4.648 4.498 4.511 482,381 -0.15(-3.17%)
Sep 03, 2010 4.633 4.717 4.633 4.659 517,489 +0.06(+1.39%)
Sep 02, 2010 4.500 4.606 4.498 4.595 658,415 +0.06(+1.41%)
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.