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

Cognex Cp (NQ: CGNX )

47.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 30, 2005 6.608 6.654 6.427 6.569 806,659 -0.08(-1.15%)
Dec 29, 2005 6.656 6.737 6.606 6.645 322,638 -0.03(-0.46%)
Dec 28, 2005 6.647 6.700 6.530 6.676 291,791 +0.05(+0.72%)
Dec 27, 2005 6.868 6.923 6.628 6.628 567,550 -0.22(-3.25%)
Dec 23, 2005 6.796 6.888 6.776 6.850 247,601 +0.09(+1.39%)
Dec 22, 2005 6.785 6.859 6.652 6.757 623,678 -0.04(-0.64%)
Dec 21, 2005 6.768 6.890 6.706 6.800 641,881 +0.00(+0.00%)
Dec 20, 2005 6.794 6.931 6.772 6.800 465,455 -0.03(-0.42%)
Dec 19, 2005 6.831 6.964 6.726 6.829 784,855 -0.05(-0.79%)
Dec 16, 2005 6.872 6.947 6.752 6.883 1,937,170 +0.03(+0.41%)
Dec 15, 2005 7.047 7.049 6.781 6.855 869,584 -0.19(-2.70%)
Dec 14, 2005 7.049 7.139 6.988 7.045 1,421,418 +0.06(+0.84%)
Dec 13, 2005 6.914 7.117 6.844 6.986 3,825,006 +0.46(+7.06%)
Dec 12, 2005 6.436 6.558 6.436 6.525 557,230 +0.07(+1.15%)
Dec 09, 2005 6.244 6.490 6.244 6.451 845,334 +0.17(+2.78%)
Dec 08, 2005 6.506 6.554 6.237 6.276 1,379,303 -0.19(-2.90%)
Dec 07, 2005 6.634 6.685 6.381 6.464 1,279,760 -0.13(-2.02%)
Dec 06, 2005 6.637 6.709 6.575 6.597 709,735 -0.04(-0.59%)
Dec 05, 2005 6.800 6.800 6.558 6.637 1,032,951 -0.20(-2.91%)
Dec 02, 2005 6.833 6.866 6.715 6.835 561,673 -0.03(-0.48%)
Dec 01, 2005 6.774 6.920 6.735 6.868 1,012,777 +0.11(+1.68%)
Nov 30, 2005 6.765 6.774 6.521 6.754 1,030,866 +0.02(+0.32%)
Nov 29, 2005 6.713 6.752 6.626 6.733 868,343 +0.07(+1.05%)
Nov 28, 2005 6.864 6.864 6.654 6.663 1,051,956 -0.15(-2.21%)
Nov 25, 2005 6.750 6.833 6.750 6.813 84,509 +0.04(+0.61%)
Nov 23, 2005 6.743 6.877 6.743 6.772 478,666 +0.00(+0.00%)
Nov 22, 2005 6.746 6.798 6.698 6.772 755,735 +0.07(+1.11%)
Nov 21, 2005 6.711 6.746 6.685 6.698 1,035,658 -0.00(-0.07%)
Nov 18, 2005 6.687 6.750 6.669 6.702 916,110 +0.05(+0.82%)
Nov 17, 2005 6.604 6.698 6.567 6.647 1,301,120 +0.04(+0.66%)
Nov 16, 2005 6.554 6.645 6.547 6.604 652,046 +0.05(+0.80%)
Nov 15, 2005 6.711 6.763 6.547 6.551 778,497 -0.19(-2.88%)
Nov 14, 2005 6.728 6.816 6.722 6.746 667,593 +0.01(+0.10%)
Nov 11, 2005 6.754 6.792 6.693 6.739 244,747 -0.06(-0.93%)
Nov 10, 2005 6.691 6.859 6.604 6.802 1,108,482 +0.09(+1.37%)
Nov 09, 2005 6.634 6.748 6.602 6.711 666,301 +0.03(+0.49%)
Nov 08, 2005 6.591 6.722 6.549 6.678 633,260 +0.02(+0.33%)
Nov 07, 2005 6.730 6.765 6.623 6.656 1,266,466 -0.04(-0.55%)
Nov 04, 2005 6.602 6.717 6.593 6.693 1,128,390 +0.11(+1.66%)
Nov 03, 2005 6.477 6.593 6.477 6.584 1,139,402 +0.17(+2.59%)
Nov 02, 2005 6.189 6.475 6.189 6.418 789,751 +0.26(+4.22%)
Nov 01, 2005 6.200 6.257 6.104 6.158 757,292 -0.08(-1.29%)
Oct 31, 2005 6.152 6.274 6.117 6.239 935,207 +0.12(+1.93%)
Oct 28, 2005 5.988 6.161 5.899 6.121 635,267 +0.19(+3.13%)
Oct 27, 2005 6.108 6.167 5.879 5.936 1,131,711 -0.21(-3.44%)
Oct 26, 2005 6.189 6.283 6.056 6.148 957,076 -0.10(-1.57%)
Oct 25, 2005 6.268 6.289 6.152 6.246 697,372 -0.06(-0.97%)
Oct 24, 2005 6.167 6.307 6.117 6.307 505,481 +0.16(+2.59%)
Oct 21, 2005 6.056 6.244 6.056 6.148 770,224 +0.06(+1.04%)
Oct 20, 2005 6.043 6.143 5.918 6.084 1,159,933 +0.06(+0.94%)
Oct 19, 2005 6.045 6.078 5.846 6.027 2,248,654 -0.06(-0.93%)
Oct 18, 2005 6.261 6.462 5.855 6.084 2,573,166 -0.29(-4.55%)
Oct 17, 2005 6.405 6.405 6.178 6.375 1,103,521 -0.05(-0.78%)
Oct 14, 2005 6.556 6.556 6.287 6.425 1,192,218 -0.07(-1.14%)
Oct 13, 2005 6.294 6.560 6.204 6.499 2,701,201 +0.18(+2.87%)
Oct 12, 2005 6.313 6.396 6.110 6.318 1,043,848 -0.03(-0.55%)
Oct 11, 2005 6.604 6.628 6.351 6.353 756,280 -0.23(-3.55%)
Oct 10, 2005 6.588 6.682 6.436 6.586 875,736 +0.03(+0.47%)
Oct 07, 2005 6.497 6.615 6.292 6.556 974,212 +0.09(+1.42%)
Oct 06, 2005 6.630 6.717 6.409 6.464 1,293,822 -0.13(-1.99%)
Oct 05, 2005 6.643 6.818 6.401 6.595 818,042 -0.09(-1.31%)
Oct 04, 2005 6.824 6.927 6.667 6.682 818,500 -0.13(-1.89%)
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.