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

Cognex Cp (NQ: CGNX )

41.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2009 3.608 3.713 3.604 3.608 1,382,171 -0.02(-0.54%)
Jul 30, 2009 3.553 3.656 3.547 3.628 1,955,334 +0.08(+2.34%)
Jul 29, 2009 3.525 3.553 3.514 3.545 1,122,783 -0.02(-0.55%)
Jul 28, 2009 3.529 3.575 3.529 3.564 1,039,392 +0.00(+0.00%)
Jul 27, 2009 3.560 3.575 3.527 3.564 1,007,838 +0.01(+0.31%)
Jul 24, 2009 3.608 3.615 3.516 3.553 1,124,539 -0.07(-1.99%)
Jul 23, 2009 3.398 3.669 3.394 3.626 1,933,049 +0.21(+6.28%)
Jul 22, 2009 3.389 3.444 3.389 3.411 1,425,986 -0.00(-0.06%)
Jul 21, 2009 3.398 3.429 3.357 3.413 572,303 -0.02(-0.45%)
Jul 20, 2009 3.392 3.437 3.365 3.429 799,999 +0.05(+1.62%)
Jul 17, 2009 3.398 3.413 3.357 3.374 877,357 -0.02(-0.45%)
Jul 16, 2009 3.311 3.400 3.258 3.389 595,685 +0.07(+2.18%)
Jul 15, 2009 3.129 3.330 3.106 3.317 1,075,552 +0.21(+6.91%)
Jul 14, 2009 3.068 3.129 3.059 3.103 375,489 +0.02(+0.78%)
Jul 13, 2009 2.996 3.083 2.970 3.079 807,526 +0.07(+2.18%)
Jul 10, 2009 3.000 3.029 2.978 3.013 421,728 +0.00(+0.15%)
Jul 09, 2009 3.064 3.125 3.005 3.009 1,117,268 -0.03(-1.08%)
Jul 08, 2009 3.053 3.081 2.994 3.042 929,226 -0.01(-0.22%)
Jul 07, 2009 3.026 3.092 3.022 3.048 1,654,509 -0.01(-0.36%)
Jul 06, 2009 3.079 3.088 3.039 3.059 1,509,326 -0.02(-0.71%)
Jul 02, 2009 3.153 3.188 3.072 3.081 975,465 -0.11(-3.56%)
Jul 01, 2009 3.123 3.221 3.109 3.195 1,436,902 +0.10(+3.40%)
Jun 30, 2009 3.118 3.149 3.083 3.090 1,139,942 -0.03(-0.91%)
Jun 29, 2009 3.112 3.138 3.048 3.118 813,878 -0.00(-0.14%)
Jun 26, 2009 3.070 3.123 3.057 3.123 6,464,395 +0.03(+0.85%)
Jun 25, 2009 3.050 3.096 3.046 3.096 975,721 +0.04(+1.43%)
Jun 24, 2009 3.077 3.099 3.050 3.053 1,005,295 -0.01(-0.21%)
Jun 23, 2009 3.053 3.081 2.978 3.059 1,063,186 +0.02(+0.65%)
Jun 22, 2009 3.151 3.151 3.022 3.039 931,627 -0.12(-3.74%)
Jun 19, 2009 3.144 3.217 3.128 3.158 1,611,988 +0.07(+2.27%)
Jun 18, 2009 3.064 3.116 3.046 3.088 463,545 +0.02(+0.50%)
Jun 17, 2009 3.039 3.103 3.024 3.072 481,718 +0.03(+0.93%)
Jun 16, 2009 3.116 3.136 3.042 3.044 488,994 -0.07(-2.32%)
Jun 15, 2009 3.125 3.138 3.074 3.116 772,381 -0.03(-0.84%)
Jun 12, 2009 3.101 3.144 3.057 3.142 1,054,077 +0.05(+1.70%)
Jun 11, 2009 3.105 3.179 3.085 3.090 728,178 +0.00(+0.00%)
Jun 10, 2009 3.061 3.096 3.009 3.090 1,456,370 +0.05(+1.58%)
Jun 09, 2009 3.002 3.053 3.002 3.042 630,176 +0.07(+2.20%)
Jun 08, 2009 2.961 3.024 2.921 2.976 455,707 -0.03(-1.09%)
Jun 05, 2009 3.042 3.055 2.989 3.009 435,708 +0.00(+0.15%)
Jun 04, 2009 2.943 3.009 2.897 3.005 1,462,054 +0.07(+2.38%)
Jun 03, 2009 2.937 2.967 2.897 2.935 1,239,242 -0.02(-0.67%)
Jun 02, 2009 2.910 2.983 2.908 2.954 1,159,908 +0.04(+1.50%)
Jun 01, 2009 2.884 2.963 2.856 2.910 1,824,401 +0.05(+1.68%)
May 29, 2009 2.816 2.862 2.779 2.862 1,135,236 +0.04(+1.55%)
May 28, 2009 2.862 2.862 2.749 2.819 1,090,410 -0.03(-1.23%)
May 27, 2009 2.869 2.919 2.834 2.854 1,016,225 -0.04(-1.51%)
May 26, 2009 2.814 2.919 2.803 2.897 1,620,257 +0.06(+2.24%)
May 22, 2009 2.876 2.917 2.823 2.834 740,543 -0.06(-2.19%)
May 21, 2009 2.910 2.919 2.819 2.897 1,498,923 -0.02(-0.60%)
May 20, 2009 2.913 2.967 2.884 2.915 1,979,905 +0.02(+0.83%)
May 19, 2009 2.965 2.967 2.886 2.891 1,628,159 -0.07(-2.22%)
May 18, 2009 2.893 2.980 2.860 2.956 1,249,916 +0.09(+3.21%)
May 15, 2009 2.834 2.913 2.806 2.865 1,240,422 +0.02(+0.69%)
May 14, 2009 2.790 2.904 2.775 2.845 1,070,778 +0.08(+2.76%)
May 13, 2009 2.843 2.843 2.714 2.768 1,638,549 -0.12(-4.24%)
May 12, 2009 2.980 2.985 2.836 2.891 1,099,566 -0.07(-2.36%)
May 11, 2009 2.921 2.994 2.919 2.961 1,096,945 -0.01(-0.29%)
May 08, 2009 2.945 2.974 2.886 2.970 1,534,515 +0.06(+2.18%)
May 07, 2009 2.983 2.994 2.876 2.906 2,743,877 -0.03(-1.19%)
May 06, 2009 2.865 2.998 2.847 2.941 4,892,490 +0.10(+3.54%)
May 05, 2009 2.867 2.978 2.808 2.841 6,389,867 -0.31(-9.73%)
May 04, 2009 3.099 3.147 3.039 3.147 1,752,164 +0.07(+2.42%)
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.