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

Cognex Corp (NQ: CGNX )

38.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2008 4.858 5.104 4.842 4.974 1,067,184 +0.13(+2.78%)
Mar 28, 2008 4.853 4.908 4.803 4.839 1,146,208 +0.00(+0.05%)
Mar 27, 2008 4.887 4.976 4.814 4.837 978,988 -0.03(-0.70%)
Mar 26, 2008 4.972 5.029 4.853 4.871 1,212,964 -0.12(-2.42%)
Mar 25, 2008 4.967 5.019 4.894 4.992 834,143 +0.05(+0.92%)
Mar 24, 2008 4.819 5.049 4.810 4.946 1,701,783 +0.14(+2.84%)
Mar 21, 2008 4.641 4.810 4.571 4.810 4,196,211 +0.00(+0.00%)
Mar 20, 2008 4.641 4.810 4.571 4.810 4,196,211 +0.22(+4.76%)
Mar 19, 2008 4.737 4.757 4.591 4.591 1,278,022 -0.10(-2.23%)
Mar 18, 2008 4.614 4.730 4.532 4.696 1,718,434 +0.18(+3.99%)
Mar 17, 2008 4.470 4.630 4.416 4.516 2,321,458 -0.10(-2.12%)
Mar 14, 2008 4.673 4.717 4.541 4.614 1,951,985 -0.03(-0.74%)
Mar 13, 2008 4.509 4.673 4.468 4.648 1,716,578 +0.12(+2.67%)
Mar 12, 2008 4.525 4.662 4.523 4.527 2,510,334 +0.01(+0.30%)
Mar 11, 2008 4.511 4.555 4.429 4.514 2,265,889 +0.11(+2.54%)
Mar 10, 2008 4.518 4.518 4.377 4.402 1,855,331 -0.09(-2.03%)
Mar 07, 2008 4.395 4.557 4.395 4.493 1,934,925 +0.04(+0.92%)
Mar 06, 2008 4.391 4.518 4.391 4.452 1,325,858 +0.05(+1.09%)
Mar 05, 2008 4.484 4.516 4.395 4.404 1,264,096 -0.05(-1.13%)
Mar 04, 2008 4.381 4.486 4.363 4.454 1,611,817 +0.02(+0.41%)
Mar 03, 2008 4.416 4.504 4.340 4.436 1,433,870 +0.03(+0.72%)
Feb 29, 2008 4.432 4.514 4.397 4.404 1,563,429 -0.08(-1.88%)
Feb 28, 2008 4.486 4.543 4.425 4.489 1,641,829 -0.04(-0.96%)
Feb 27, 2008 4.370 4.543 4.370 4.532 2,262,830 +0.11(+2.47%)
Feb 26, 2008 4.438 4.550 4.420 4.422 2,021,467 -0.04(-0.82%)
Feb 25, 2008 4.288 4.477 4.270 4.459 1,667,676 +0.16(+3.82%)
Feb 22, 2008 4.313 4.340 4.229 4.295 1,559,527 -0.00(-0.05%)
Feb 21, 2008 4.359 4.445 4.286 4.297 2,205,383 -0.04(-0.89%)
Feb 20, 2008 4.224 4.379 4.215 4.336 2,206,594 +0.08(+1.76%)
Feb 19, 2008 4.427 4.491 4.226 4.261 3,104,667 -0.17(-3.76%)
Feb 18, 2008 4.012 4.571 3.914 4.427 12,930,957 +0.00(+0.00%)
Feb 15, 2008 4.012 4.571 3.914 4.427 12,930,957 +0.92(+26.25%)
Feb 14, 2008 3.680 3.680 3.488 3.507 1,190,383 -0.13(-3.57%)
Feb 13, 2008 3.520 3.645 3.440 3.636 1,356,752 +0.16(+4.52%)
Feb 12, 2008 3.397 3.516 3.374 3.479 1,365,740 +0.11(+3.18%)
Feb 11, 2008 3.431 3.470 3.342 3.372 1,460,836 -0.05(-1.46%)
Feb 08, 2008 3.491 3.493 3.388 3.422 1,470,786 -0.08(-2.40%)
Feb 07, 2008 3.545 3.595 3.466 3.507 766,737 -0.05(-1.47%)
Feb 06, 2008 3.604 3.668 3.554 3.559 684,768 -0.01(-0.32%)
Feb 05, 2008 3.607 3.652 3.568 3.570 1,031,151 -0.12(-3.21%)
Feb 04, 2008 3.684 3.739 3.632 3.689 1,295,381 +0.00(+0.06%)
Feb 01, 2008 3.507 3.705 3.475 3.687 1,508,795 +0.20(+5.75%)
Jan 31, 2008 3.470 3.573 3.443 3.486 2,232,489 -0.05(-1.35%)
Jan 30, 2008 3.602 3.616 3.488 3.534 2,667,248 -0.09(-2.58%)
Jan 29, 2008 3.661 3.682 3.604 3.627 1,940,477 -0.02(-0.50%)
Jan 28, 2008 3.650 3.680 3.620 3.645 2,478,088 -0.04(-1.11%)
Jan 25, 2008 3.689 3.691 3.620 3.687 3,943,757 +0.06(+1.57%)
Jan 24, 2008 3.718 3.718 3.552 3.630 2,121,505 -0.10(-2.57%)
Jan 23, 2008 3.753 3.853 3.536 3.725 2,170,583 -0.10(-2.50%)
Jan 22, 2008 3.680 3.974 3.623 3.821 1,213,135 +0.06(+1.57%)
Jan 21, 2008 3.944 3.980 3.748 3.762 1,189,198 +0.00(+0.00%)
Jan 18, 2008 3.944 3.980 3.748 3.762 1,189,198 -0.16(-4.01%)
Jan 17, 2008 4.035 4.072 3.892 3.919 618,771 -0.09(-2.33%)
Jan 16, 2008 3.994 4.101 3.926 4.012 1,035,158 +0.00(+0.00%)
Jan 15, 2008 4.012 4.078 3.969 4.012 604,919 -0.06(-1.57%)
Jan 14, 2008 4.046 4.119 3.994 4.076 793,553 +0.08(+2.00%)
Jan 11, 2008 4.158 4.158 3.987 3.996 757,515 -0.21(-4.88%)
Jan 10, 2008 4.108 4.229 4.058 4.201 925,978 +0.04(+0.88%)
Jan 09, 2008 4.072 4.211 4.072 4.165 1,071,200 +0.10(+2.41%)
Jan 08, 2008 4.293 4.359 4.065 4.067 880,890 -0.20(-4.60%)
Jan 07, 2008 4.331 4.361 4.201 4.263 890,036 -0.04(-0.95%)
Jan 04, 2008 4.452 4.459 4.245 4.304 1,067,970 -0.16(-3.67%)
Jan 03, 2008 4.555 4.589 4.468 4.468 1,173,064 -0.06(-1.31%)
Jan 02, 2008 4.575 4.648 4.507 4.527 1,803,150 -0.06(-1.39%)
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.