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

Cognex Cp (NQ: CGNX )

47.52 +0.43 (+0.91%)
Streaming Delayed Price Updated: 3:49 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 (%)
Jun 30, 2006 5.731 5.748 5.569 5.683 2,670,996 -0.01(-0.15%)
Jun 29, 2006 5.515 5.692 5.456 5.692 745,233 +0.21(+3.91%)
Jun 28, 2006 5.399 5.493 5.390 5.478 873,737 +0.12(+2.28%)
Jun 27, 2006 5.524 5.524 5.318 5.355 675,432 -0.16(-2.85%)
Jun 26, 2006 5.495 5.521 5.447 5.513 585,377 +0.04(+0.80%)
Jun 23, 2006 5.467 5.513 5.397 5.469 682,001 -0.02(-0.36%)
Jun 22, 2006 5.578 5.578 5.441 5.489 1,444,191 -0.12(-2.10%)
Jun 21, 2006 5.554 5.687 5.519 5.606 607,285 +0.05(+0.86%)
Jun 20, 2006 5.524 5.626 5.478 5.558 486,967 +0.02(+0.35%)
Jun 19, 2006 5.624 5.637 5.471 5.539 1,554,904 -0.09(-1.55%)
Jun 16, 2006 5.700 5.731 5.622 5.626 3,848,145 -0.09(-1.57%)
Jun 15, 2006 5.646 5.772 5.628 5.716 1,246,670 +0.10(+1.71%)
Jun 14, 2006 5.528 5.661 5.467 5.620 1,689,340 +0.07(+1.34%)
Jun 13, 2006 5.349 5.598 5.294 5.545 1,384,060 +0.20(+3.67%)
Jun 12, 2006 5.456 5.480 5.329 5.349 963,861 -0.11(-1.96%)
Jun 09, 2006 5.526 5.563 5.449 5.456 533,407 -0.03(-0.52%)
Jun 08, 2006 5.414 5.563 5.399 5.484 1,144,550 +0.06(+1.17%)
Jun 07, 2006 5.458 5.609 5.403 5.421 626,344 -0.03(-0.60%)
Jun 06, 2006 5.561 5.561 5.384 5.454 1,257,718 -0.07(-1.26%)
Jun 05, 2006 5.665 5.672 5.508 5.524 1,221,505 -0.14(-2.50%)
Jun 02, 2006 5.687 5.687 5.587 5.665 926,297 +0.02(+0.35%)
Jun 01, 2006 5.510 5.663 5.451 5.646 1,216,971 +0.16(+2.99%)
May 31, 2006 5.469 5.515 5.388 5.482 2,443,574 +0.02(+0.32%)
May 30, 2006 5.844 5.844 5.460 5.465 2,088,880 -0.38(-6.53%)
May 26, 2006 5.847 5.947 5.764 5.847 903,395 +0.00(+0.07%)
May 25, 2006 5.799 5.842 5.707 5.842 860,701 +0.09(+1.48%)
May 24, 2006 5.759 5.823 5.565 5.757 1,087,835 +0.01(+0.19%)
May 23, 2006 5.716 5.862 5.679 5.746 1,253,513 +0.07(+1.23%)
May 22, 2006 5.556 5.759 5.478 5.676 1,247,659 +0.09(+1.64%)
May 19, 2006 5.598 5.665 5.500 5.585 781,620 -0.01(-0.23%)
May 18, 2006 5.670 5.757 5.598 5.598 1,598,025 -0.03(-0.50%)
May 17, 2006 5.622 5.711 5.617 5.626 1,535,016 -0.04(-0.66%)
May 16, 2006 5.757 5.810 5.639 5.663 1,023,627 -0.11(-1.85%)
May 15, 2006 5.820 5.864 5.674 5.770 1,437,431 -0.07(-1.12%)
May 12, 2006 5.897 5.923 5.716 5.836 1,445,084 -0.07(-1.18%)
May 11, 2006 6.078 6.093 5.834 5.906 1,523,579 -0.21(-3.39%)
May 10, 2006 6.137 6.231 6.087 6.113 2,012,154 -0.02(-0.39%)
May 09, 2006 6.082 6.146 6.058 6.137 1,498,941 +0.03(+0.43%)
May 08, 2006 6.056 6.115 5.995 6.111 1,616,960 +0.01(+0.18%)
May 05, 2006 6.056 6.113 5.997 6.100 797,413 +0.08(+1.27%)
May 04, 2006 5.923 6.045 5.886 6.023 1,599,220 +0.12(+2.07%)
May 03, 2006 5.818 5.943 5.770 5.901 1,428,577 +0.08(+1.35%)
May 02, 2006 5.772 5.849 5.635 5.823 1,197,215 +0.09(+1.64%)
May 01, 2006 5.794 5.866 5.707 5.729 1,658,885 -0.09(-1.54%)
Apr 28, 2006 5.766 5.879 5.713 5.818 1,180,373 +0.02(+0.30%)
Apr 27, 2006 5.722 5.879 5.624 5.801 1,911,669 +0.03(+0.61%)
Apr 26, 2006 5.620 5.858 5.578 5.766 3,536,943 +0.15(+2.68%)
Apr 25, 2006 5.921 6.237 5.558 5.615 6,081,676 -0.73(-11.55%)
Apr 24, 2006 6.375 6.430 6.248 6.349 1,025,614 -0.00(-0.07%)
Apr 21, 2006 6.462 6.517 6.320 6.353 1,042,928 -0.11(-1.76%)
Apr 20, 2006 6.244 6.478 6.244 6.467 1,257,819 +0.19(+2.99%)
Apr 19, 2006 6.176 6.294 6.122 6.279 823,187 +0.13(+2.09%)
Apr 18, 2006 6.135 6.159 6.093 6.150 1,082,677 +0.02(+0.25%)
Apr 17, 2006 6.198 6.218 6.096 6.135 1,108,735 -0.08(-1.30%)
Apr 13, 2006 6.146 6.279 6.039 6.216 591,739 +0.08(+1.32%)
Apr 12, 2006 6.047 6.178 6.010 6.135 411,719 +0.09(+1.44%)
Apr 11, 2006 6.135 6.196 6.006 6.047 723,563 -0.06(-1.04%)
Apr 10, 2006 6.360 6.362 6.091 6.111 1,033,181 -0.25(-3.95%)
Apr 07, 2006 6.552 6.552 6.301 6.362 785,289 -0.18(-2.80%)
Apr 06, 2006 6.497 6.550 6.451 6.545 671,008 +0.03(+0.44%)
Apr 05, 2006 6.458 6.517 6.430 6.517 744,656 +0.06(+0.98%)
Apr 04, 2006 6.469 6.526 6.430 6.454 738,605 +0.00(+0.03%)
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.