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 (%)
Feb 28, 2005 6.168 6.168 6.002 6.047 859,835 -0.12(-1.98%)
Feb 25, 2005 6.082 6.170 6.039 6.170 929,861 +0.10(+1.58%)
Feb 24, 2005 5.956 6.102 5.912 6.074 2,240,016 +0.07(+1.16%)
Feb 23, 2005 6.045 6.047 5.901 6.004 1,280,221 +0.02(+0.36%)
Feb 22, 2005 6.069 6.104 5.962 5.982 1,801,106 -0.13(-2.07%)
Feb 18, 2005 6.148 6.183 6.061 6.109 760,972 -0.01(-0.18%)
Feb 17, 2005 6.154 6.209 6.091 6.120 1,142,291 -0.05(-0.85%)
Feb 16, 2005 6.113 6.200 6.043 6.172 1,287,156 -0.01(-0.11%)
Feb 15, 2005 6.120 6.200 6.080 6.178 897,660 +0.05(+0.86%)
Feb 14, 2005 6.183 6.207 6.076 6.126 1,181,280 -0.04(-0.67%)
Feb 11, 2005 5.892 6.183 5.853 6.168 1,268,954 +0.27(+4.55%)
Feb 10, 2005 5.895 5.958 5.801 5.899 1,071,295 +0.00(+0.07%)
Feb 09, 2005 5.984 6.111 5.860 5.895 1,268,715 -0.17(-2.77%)
Feb 08, 2005 5.849 6.063 5.820 6.063 1,227,693 +0.22(+3.77%)
Feb 07, 2005 5.785 5.927 5.785 5.842 1,104,031 -0.03(-0.59%)
Feb 04, 2005 5.689 5.877 5.689 5.877 1,078,999 +0.17(+2.91%)
Feb 03, 2005 5.696 5.711 5.652 5.711 1,094,261 -0.03(-0.53%)
Feb 02, 2005 5.788 5.796 5.670 5.742 1,137,798 -0.01(-0.11%)
Feb 01, 2005 5.652 5.827 5.646 5.748 1,073,608 +0.05(+0.84%)
Jan 31, 2005 5.495 5.716 5.495 5.700 1,193,807 +0.19(+3.45%)
Jan 28, 2005 5.526 5.541 5.465 5.510 757,568 +0.00(+0.08%)
Jan 27, 2005 5.532 5.593 5.447 5.506 977,438 -0.06(-1.14%)
Jan 26, 2005 5.482 5.587 5.449 5.569 1,774,705 +0.14(+2.66%)
Jan 25, 2005 5.401 5.713 5.373 5.425 3,830,973 +0.00(+0.08%)
Jan 24, 2005 5.567 5.696 5.388 5.421 2,671,551 +0.15(+2.94%)
Jan 21, 2005 5.327 5.441 5.196 5.266 1,281,536 -0.06(-1.07%)
Jan 20, 2005 5.351 5.456 5.296 5.323 1,225,829 -0.07(-1.26%)
Jan 19, 2005 5.497 5.537 5.353 5.390 1,141,174 -0.12(-2.20%)
Jan 18, 2005 5.482 5.532 5.427 5.512 980,667 +0.06(+1.06%)
Jan 14, 2005 5.395 5.482 5.340 5.454 885,096 +0.08(+1.50%)
Jan 13, 2005 5.458 5.491 5.347 5.373 594,616 -0.09(-1.56%)
Jan 12, 2005 5.401 5.543 5.377 5.458 968,281 +0.05(+0.97%)
Jan 11, 2005 5.475 5.489 5.393 5.406 621,411 -0.10(-1.82%)
Jan 10, 2005 5.393 5.598 5.393 5.506 1,023,269 +0.09(+1.65%)
Jan 07, 2005 5.484 5.530 5.395 5.417 986,186 -0.04(-0.76%)
Jan 06, 2005 5.530 5.617 5.454 5.458 1,205,730 -0.04(-0.79%)
Jan 05, 2005 5.652 5.685 5.495 5.502 1,353,000 -0.13(-2.36%)
Jan 04, 2005 5.871 5.914 5.615 5.635 1,759,663 -0.26(-4.34%)
Jan 03, 2005 6.069 6.080 5.851 5.890 1,732,144 -0.20(-3.30%)
Dec 31, 2004 6.100 6.133 6.058 6.091 611,943 -0.02(-0.36%)
Dec 30, 2004 6.093 6.152 6.093 6.113 422,772 -0.01(-0.14%)
Dec 29, 2004 6.093 6.165 6.091 6.122 213,447 +0.00(+0.00%)
Dec 28, 2004 6.043 6.178 6.008 6.122 993,492 +0.12(+1.96%)
Dec 27, 2004 6.135 6.152 5.982 6.004 861,118 -0.10(-1.68%)
Dec 23, 2004 6.111 6.128 6.080 6.106 413,611 +0.02(+0.25%)
Dec 22, 2004 5.982 6.106 5.982 6.091 776,838 +0.04(+0.65%)
Dec 21, 2004 5.908 6.052 5.908 6.052 1,244,499 +0.10(+1.69%)
Dec 20, 2004 5.956 6.074 5.892 5.951 720,957 -0.02(-0.29%)
Dec 17, 2004 6.047 6.109 5.932 5.969 1,282,974 -0.06(-1.01%)
Dec 16, 2004 6.080 6.113 5.967 6.030 715,919 -0.08(-1.29%)
Dec 15, 2004 6.006 6.109 5.980 6.109 634,845 +0.08(+1.30%)
Dec 14, 2004 5.943 6.037 5.906 6.030 1,425,425 +0.13(+2.22%)
Dec 13, 2004 5.960 5.969 5.888 5.899 1,117,621 -0.02(-0.30%)
Dec 10, 2004 6.004 6.004 5.858 5.916 3,291,945 -0.32(-5.08%)
Dec 09, 2004 6.222 6.288 6.065 6.233 1,627,880 -0.03(-0.56%)
Dec 08, 2004 6.353 6.357 6.231 6.268 1,366,338 -0.06(-1.00%)
Dec 07, 2004 6.478 6.528 6.305 6.331 2,292,040 -0.13(-1.96%)
Dec 06, 2004 6.124 6.510 6.082 6.458 4,634,924 +0.36(+5.91%)
Dec 03, 2004 5.851 6.130 5.820 6.098 2,208,677 +0.30(+5.24%)
Dec 02, 2004 5.755 5.871 5.703 5.794 1,297,632 +0.02(+0.34%)
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.