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

Cognex Cp (NQ: CGNX )

44.34 +0.55 (+1.26%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 6, 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 4.075 4.161 4.053 4.053 1,017,778 -0.05(-1.23%)
Mar 30, 2010 4.113 4.156 4.073 4.104 362,792 -0.01(-0.32%)
Mar 29, 2010 4.124 4.165 4.088 4.117 361,000 -0.00(-0.11%)
Mar 26, 2010 4.152 4.181 4.073 4.121 568,311 -0.03(-0.69%)
Mar 25, 2010 4.170 4.268 4.145 4.150 667,502 -0.00(-0.11%)
Mar 24, 2010 4.165 4.202 4.154 4.154 658,356 -0.04(-0.99%)
Mar 23, 2010 4.181 4.220 4.139 4.196 678,929 +0.01(+0.16%)
Mar 22, 2010 4.150 4.205 4.099 4.189 450,339 +0.02(+0.47%)
Mar 19, 2010 4.310 4.312 4.163 4.170 774,828 -0.11(-2.66%)
Mar 18, 2010 4.264 4.323 4.232 4.284 264,755 -0.00(-0.10%)
Mar 17, 2010 4.292 4.341 4.262 4.288 428,616 +0.02(+0.36%)
Mar 16, 2010 4.238 4.277 4.202 4.273 265,129 +0.05(+1.25%)
Mar 15, 2010 4.192 4.242 4.156 4.220 412,797 +0.01(+0.16%)
Mar 12, 2010 4.213 4.231 4.152 4.213 225,653 +0.00(+0.10%)
Mar 11, 2010 4.198 4.211 4.122 4.209 365,028 -0.02(-0.41%)
Mar 10, 2010 4.209 4.255 4.207 4.227 651,879 +0.02(+0.42%)
Mar 09, 2010 4.251 4.275 4.174 4.209 1,183,296 -0.07(-1.54%)
Mar 08, 2010 4.251 4.303 4.238 4.275 222,820 +0.01(+0.31%)
Mar 05, 2010 4.292 4.343 4.242 4.262 755,952 -0.02(-0.51%)
Mar 04, 2010 4.268 4.284 4.224 4.284 205,258 +0.03(+0.72%)
Mar 03, 2010 4.249 4.306 4.213 4.253 372,499 +0.02(+0.57%)
Mar 02, 2010 4.196 4.240 4.185 4.229 624,985 +0.03(+0.62%)
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.