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

Cognex Cp (NQ: CGNX )

48.16 -0.35 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2010 4.069 4.154 4.047 4.047 1,019,336 -0.05(-1.23%)
Mar 30, 2010 4.106 4.150 4.067 4.098 363,348 -0.01(-0.32%)
Mar 29, 2010 4.117 4.159 4.082 4.111 361,552 -0.00(-0.11%)
Mar 26, 2010 4.146 4.174 4.067 4.115 569,180 -0.03(-0.69%)
Mar 25, 2010 4.163 4.262 4.139 4.144 668,524 -0.00(-0.11%)
Mar 24, 2010 4.159 4.196 4.148 4.148 659,364 -0.04(-0.99%)
Mar 23, 2010 4.174 4.214 4.133 4.189 679,968 +0.01(+0.16%)
Mar 22, 2010 4.144 4.198 4.093 4.183 451,028 +0.02(+0.47%)
Mar 19, 2010 4.303 4.306 4.157 4.163 776,013 -0.11(-2.66%)
Mar 18, 2010 4.257 4.316 4.226 4.277 265,160 -0.00(-0.10%)
Mar 17, 2010 4.286 4.334 4.255 4.281 429,272 +0.02(+0.36%)
Mar 16, 2010 4.231 4.270 4.196 4.266 265,534 +0.05(+1.25%)
Mar 15, 2010 4.185 4.235 4.150 4.214 413,428 +0.01(+0.16%)
Mar 12, 2010 4.207 4.225 4.146 4.207 225,998 +0.00(+0.10%)
Mar 11, 2010 4.192 4.205 4.116 4.203 365,586 -0.02(-0.41%)
Mar 10, 2010 4.203 4.249 4.200 4.220 652,877 +0.02(+0.42%)
Mar 09, 2010 4.244 4.268 4.168 4.203 1,185,107 -0.07(-1.54%)
Mar 08, 2010 4.244 4.297 4.231 4.268 223,161 +0.01(+0.31%)
Mar 05, 2010 4.286 4.336 4.235 4.255 757,109 -0.02(-0.51%)
Mar 04, 2010 4.262 4.277 4.218 4.277 205,572 +0.03(+0.72%)
Mar 03, 2010 4.242 4.299 4.207 4.246 373,069 +0.02(+0.57%)
Mar 02, 2010 4.190 4.233 4.179 4.222 625,941 +0.03(+0.62%)
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.