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

Cognex Cp (NQ: CGNX )

47.09 +0.24 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 28, 2013 9.708 9.873 9.624 9.810 689,734 +0.12(+1.25%)
Mar 27, 2013 9.571 9.707 9.466 9.689 262,852 +0.02(+0.24%)
Mar 26, 2013 9.617 9.678 9.557 9.666 276,579 +0.12(+1.29%)
Mar 25, 2013 9.564 9.703 9.501 9.543 326,147 -0.01(-0.15%)
Mar 22, 2013 9.517 9.606 9.505 9.557 519,105 +0.05(+0.54%)
Mar 21, 2013 9.594 9.741 9.440 9.506 870,055 -0.19(-1.99%)
Mar 20, 2013 9.634 9.715 9.559 9.699 589,149 +0.16(+1.66%)
Mar 19, 2013 9.571 9.657 9.433 9.540 396,918 +0.02(+0.17%)
Mar 18, 2013 9.443 9.650 9.443 9.524 386,074 -0.07(-0.70%)
Mar 15, 2013 9.685 9.708 9.575 9.592 725,806 -0.09(-0.91%)
Mar 14, 2013 9.715 9.738 9.664 9.680 435,981 -0.01(-0.10%)
Mar 13, 2013 9.585 9.724 9.571 9.689 237,537 +0.13(+1.34%)
Mar 12, 2013 9.617 9.652 9.504 9.561 341,485 -0.10(-0.99%)
Mar 11, 2013 9.673 9.685 9.606 9.657 328,226 -0.07(-0.72%)
Mar 08, 2013 9.778 9.813 9.661 9.727 491,195 -0.02(-0.19%)
Mar 07, 2013 9.678 9.745 9.643 9.745 198,212 +0.05(+0.55%)
Mar 06, 2013 9.685 9.741 9.620 9.692 190,512 +0.03(+0.26%)
Mar 05, 2013 9.592 9.738 9.592 9.666 366,796 +0.12(+1.29%)
Mar 04, 2013 9.617 9.682 9.446 9.543 431,208 -0.13(-1.35%)
Mar 01, 2013 9.496 9.722 9.468 9.673 572,471 +0.09(+0.90%)
Feb 28, 2013 9.643 9.687 9.573 9.587 365,451 -0.02(-0.19%)
Feb 27, 2013 9.520 9.689 9.499 9.606 414,310 +0.07(+0.68%)
Feb 26, 2013 9.482 9.554 9.389 9.540 489,472 +0.11(+1.14%)
Feb 25, 2013 9.755 9.755 9.422 9.433 515,680 -0.27(-2.83%)
Feb 22, 2013 9.578 9.743 9.522 9.708 364,372 +0.19(+1.98%)
Feb 21, 2013 9.606 9.687 9.496 9.520 475,783 -0.10(-1.09%)
Feb 20, 2013 9.736 9.871 9.615 9.624 854,906 -0.15(-1.52%)
Feb 19, 2013 9.659 9.796 9.613 9.773 1,104,242 +0.08(+0.79%)
Feb 15, 2013 9.801 9.810 9.547 9.696 881,832 -0.06(-0.57%)
Feb 14, 2013 9.580 9.801 9.545 9.752 624,393 -0.05(-0.50%)
Feb 13, 2013 9.834 9.962 9.696 9.801 903,739 -0.10(-1.05%)
Feb 12, 2013 10.13 10.13 9.748 9.905 1,627,170 +0.24(+2.51%)
Feb 11, 2013 9.694 9.778 9.515 9.663 921,467 -0.06(-0.59%)
Feb 08, 2013 9.836 9.983 9.566 9.720 1,141,475 -0.13(-1.28%)
Feb 07, 2013 9.806 9.894 9.708 9.845 574,971 +0.01(+0.14%)
Feb 06, 2013 9.601 9.845 9.567 9.831 1,101,694 +0.35(+3.66%)
Feb 04, 2013 9.361 9.499 9.338 9.485 1,053,174 +0.05(+0.52%)
Feb 01, 2013 9.291 9.471 9.208 9.436 850,601 +0.20(+2.22%)
Jan 31, 2013 9.168 9.305 9.092 9.231 646,159 +0.03(+0.35%)
Jan 30, 2013 9.270 9.310 9.117 9.198 474,688 -0.11(-1.18%)
Jan 29, 2013 9.222 9.310 9.182 9.308 554,039 +0.06(+0.60%)
Jan 28, 2013 9.305 9.310 9.149 9.252 497,979 -0.03(-0.38%)
Jan 25, 2013 9.161 9.287 9.113 9.287 539,861 +0.17(+1.84%)
Jan 24, 2013 9.007 9.170 8.996 9.119 1,155,653 +0.11(+1.21%)
Jan 23, 2013 9.049 9.084 8.970 9.010 712,101 -0.06(-0.69%)
Jan 22, 2013 9.119 9.194 9.024 9.073 624,522 -0.08(-0.84%)
Jan 18, 2013 9.098 9.159 9.042 9.149 896,156 +0.02(+0.20%)
Jan 17, 2013 9.026 9.173 9.012 9.131 608,359 +0.13(+1.47%)
Jan 16, 2013 8.870 9.005 8.870 8.998 814,550 +0.09(+0.99%)
Jan 15, 2013 8.858 8.931 8.858 8.910 604,449 +0.00(+0.05%)
Jan 14, 2013 8.856 8.947 8.763 8.905 390,920 +0.02(+0.26%)
Jan 11, 2013 8.819 8.903 8.775 8.882 642,975 +0.08(+0.87%)
Jan 10, 2013 8.819 8.819 8.710 8.805 688,114 +0.07(+0.80%)
Jan 09, 2013 8.691 8.789 8.668 8.735 661,270 +0.10(+1.16%)
Jan 08, 2013 8.833 8.913 8.556 8.635 1,169,951 -0.26(-2.88%)
Jan 07, 2013 8.868 8.914 8.796 8.891 1,091,881 -0.01(-0.16%)
Jan 04, 2013 8.949 8.961 8.835 8.905 756,380 +0.01(+0.13%)
Jan 03, 2013 8.914 8.984 8.845 8.893 982,674 -0.05(-0.55%)
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.