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

Cognex Cp (NQ: CGNX )

47.51 +0.42 (+0.89%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 15, 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 30, 2009 3.617 3.644 3.543 3.576 514,340 -0.05(-1.27%)
Sep 29, 2009 3.644 3.652 3.602 3.622 433,189 -0.03(-0.78%)
Sep 28, 2009 3.598 3.700 3.574 3.650 448,694 +0.06(+1.70%)
Sep 25, 2009 3.654 3.654 3.569 3.589 401,875 -0.07(-1.79%)
Sep 24, 2009 3.731 3.753 3.630 3.654 413,661 -0.07(-1.93%)
Sep 23, 2009 3.687 3.775 3.661 3.726 673,172 +0.03(+0.89%)
Sep 22, 2009 3.735 3.753 3.674 3.694 341,185 -0.03(-0.70%)
Sep 21, 2009 3.757 3.814 3.716 3.720 443,765 -0.08(-2.18%)
Sep 18, 2009 3.768 3.827 3.722 3.803 1,090,104 +0.05(+1.22%)
Sep 17, 2009 3.781 3.901 3.729 3.757 1,061,227 -0.02(-0.58%)
Sep 16, 2009 3.694 3.788 3.674 3.779 585,158 +0.09(+2.30%)
Sep 15, 2009 3.609 3.698 3.609 3.694 647,740 +0.07(+1.87%)
Sep 14, 2009 3.565 3.628 3.550 3.626 280,028 +0.02(+0.67%)
Sep 11, 2009 3.637 3.639 3.552 3.602 562,369 -0.04(-1.14%)
Sep 10, 2009 3.617 3.644 3.580 3.644 343,713 +0.01(+0.30%)
Sep 09, 2009 3.554 3.650 3.554 3.633 462,656 +0.05(+1.46%)
Sep 08, 2009 3.582 3.585 3.510 3.580 396,479 +0.02(+0.43%)
Sep 04, 2009 3.539 3.574 3.489 3.565 523,516 +0.03(+0.74%)
Sep 03, 2009 3.517 3.541 3.491 3.539 457,453 +0.02(+0.68%)
Sep 02, 2009 3.506 3.552 3.485 3.515 817,767 -0.01(-0.31%)
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.