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

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2012 7.769 7.866 7.717 7.792 766,886 -0.03(-0.43%)
Sep 27, 2012 7.808 7.855 7.738 7.826 857,852 +0.05(+0.61%)
Sep 26, 2012 7.790 7.850 7.676 7.778 1,120,518 -0.04(-0.53%)
Sep 25, 2012 8.294 8.294 7.454 7.820 4,256,668 -0.73(-8.57%)
Sep 24, 2012 8.488 8.698 8.411 8.553 503,044 +0.00(+0.05%)
Sep 21, 2012 8.569 8.786 8.479 8.549 2,638,222 +0.10(+1.23%)
Sep 20, 2012 8.402 8.499 8.339 8.445 372,217 -0.01(-0.16%)
Sep 19, 2012 8.544 8.560 8.392 8.459 798,627 -0.07(-0.79%)
Sep 18, 2012 8.416 8.533 8.352 8.526 544,322 +0.08(+0.91%)
Sep 17, 2012 8.366 8.463 8.339 8.450 496,179 +0.04(+0.48%)
Sep 14, 2012 8.315 8.486 8.213 8.409 1,308,910 +0.11(+1.39%)
Sep 13, 2012 8.398 8.605 8.249 8.294 2,064,986 -0.16(-1.84%)
Sep 12, 2012 8.585 8.645 8.398 8.450 642,716 -0.11(-1.32%)
Sep 11, 2012 8.576 8.671 8.523 8.562 715,717 -0.02(-0.29%)
Sep 10, 2012 8.806 8.806 8.567 8.587 932,845 -0.15(-1.75%)
Sep 07, 2012 8.427 8.763 8.391 8.740 1,709,633 +0.37(+4.44%)
Sep 06, 2012 8.220 8.400 8.195 8.369 1,298,401 +0.23(+2.88%)
Sep 05, 2012 8.139 8.233 8.121 8.134 853,596 -0.07(-0.88%)
Sep 04, 2012 8.128 8.218 7.963 8.206 551,968 +0.07(+0.91%)
Aug 31, 2012 8.155 8.179 7.995 8.132 496,911 +0.08(+0.98%)
Aug 30, 2012 8.123 8.150 8.022 8.053 358,251 -0.14(-1.71%)
Aug 29, 2012 8.236 8.289 8.143 8.193 499,476 +0.01(+0.14%)
Aug 27, 2012 8.186 8.283 8.139 8.182 396,167 +0.01(+0.16%)
Aug 24, 2012 8.173 8.245 8.104 8.168 594,603 -0.05(-0.57%)
Aug 23, 2012 8.119 8.314 8.067 8.215 567,298 +0.07(+0.83%)
Aug 22, 2012 8.200 8.220 8.087 8.148 531,464 -0.07(-0.85%)
Aug 21, 2012 8.236 8.451 8.173 8.218 602,232 +0.00(+0.00%)
Aug 20, 2012 8.236 8.238 8.105 8.218 418,981 -0.02(-0.25%)
Aug 17, 2012 8.177 8.245 8.085 8.238 359,870 +0.05(+0.66%)
Aug 16, 2012 8.054 8.209 7.946 8.184 385,947 +0.13(+1.59%)
Aug 15, 2012 7.962 8.108 7.917 8.056 313,892 +0.04(+0.48%)
Aug 14, 2012 8.123 8.152 7.950 8.018 655,529 -0.07(-0.86%)
Aug 13, 2012 8.155 8.245 8.022 8.087 554,918 -0.06(-0.72%)
Aug 10, 2012 8.042 8.175 7.997 8.146 663,880 +0.10(+1.20%)
Aug 09, 2012 8.002 8.130 7.953 8.049 912,826 +0.00(+0.03%)
Aug 08, 2012 7.964 8.080 7.962 8.047 964,627 +0.06(+0.70%)
Aug 07, 2012 7.890 8.182 7.842 7.991 1,387,771 +0.14(+1.83%)
Aug 06, 2012 7.638 7.935 7.535 7.847 972,613 +0.22(+2.92%)
Aug 03, 2012 7.335 7.638 7.249 7.625 943,203 +0.41(+5.73%)
Aug 02, 2012 7.312 7.416 7.195 7.211 679,158 -0.17(-2.26%)
Aug 01, 2012 7.625 7.669 7.328 7.378 1,633,173 -0.22(-2.83%)
Jul 31, 2012 6.690 7.694 6.679 7.593 2,359,374 +0.41(+5.66%)
Jul 30, 2012 7.297 7.337 7.142 7.186 680,391 -0.10(-1.42%)
Jul 27, 2012 7.061 7.310 6.966 7.290 691,305 +0.26(+3.74%)
Jul 26, 2012 6.998 7.058 6.926 7.027 426,593 +0.18(+2.56%)
Jul 25, 2012 6.852 6.921 6.791 6.852 541,333 +0.06(+0.89%)
Jul 24, 2012 6.841 6.847 6.694 6.791 606,056 -0.03(-0.43%)
Jul 23, 2012 6.726 6.865 6.717 6.820 358,005 -0.07(-1.04%)
Jul 20, 2012 7.000 7.061 6.892 6.892 552,826 -0.20(-2.76%)
Jul 19, 2012 7.088 7.160 6.930 7.088 417,156 +0.04(+0.54%)
Jul 18, 2012 6.861 7.119 6.861 7.049 364,825 +0.18(+2.68%)
Jul 17, 2012 6.861 6.910 6.760 6.865 374,613 +0.07(+0.99%)
Jul 16, 2012 6.836 6.849 6.742 6.798 339,234 -0.06(-0.82%)
Jul 13, 2012 6.737 6.876 6.737 6.854 769,014 +0.13(+1.94%)
Jul 12, 2012 6.677 6.751 6.569 6.724 880,762 -0.02(-0.27%)
Jul 11, 2012 6.757 6.807 6.717 6.742 605,736 +0.01(+0.20%)
Jul 10, 2012 6.987 7.046 6.674 6.728 1,108,021 -0.19(-2.73%)
Jul 09, 2012 7.121 7.144 6.858 6.917 1,671,139 -0.24(-3.30%)
Jul 06, 2012 7.213 7.236 7.115 7.153 469,954 -0.16(-2.24%)
Jul 05, 2012 7.404 7.490 7.308 7.317 509,224 -0.14(-1.90%)
Jul 03, 2012 7.189 7.470 7.189 7.458 555,671 +0.26(+3.56%)
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.