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 (%)
Feb 28, 2005 6.167 6.167 6.001 6.047 859,891 -0.12(-1.98%)
Feb 25, 2005 6.082 6.169 6.038 6.169 929,921 +0.10(+1.58%)
Feb 24, 2005 5.955 6.102 5.912 6.073 2,240,162 +0.07(+1.16%)
Feb 23, 2005 6.045 6.047 5.901 6.003 1,280,305 +0.02(+0.36%)
Feb 22, 2005 6.069 6.104 5.962 5.982 1,801,224 -0.13(-2.07%)
Feb 18, 2005 6.148 6.182 6.060 6.108 761,021 -0.01(-0.18%)
Feb 17, 2005 6.154 6.209 6.091 6.119 1,142,366 -0.05(-0.85%)
Feb 16, 2005 6.113 6.200 6.043 6.172 1,287,240 -0.01(-0.11%)
Feb 15, 2005 6.119 6.200 6.080 6.178 897,719 +0.05(+0.86%)
Feb 14, 2005 6.182 6.206 6.075 6.126 1,181,357 -0.04(-0.67%)
Feb 11, 2005 5.892 6.182 5.853 6.167 1,269,036 +0.27(+4.55%)
Feb 10, 2005 5.894 5.958 5.800 5.899 1,071,365 +0.00(+0.07%)
Feb 09, 2005 5.984 6.110 5.859 5.894 1,268,798 -0.17(-2.77%)
Feb 08, 2005 5.848 6.062 5.820 6.062 1,227,773 +0.22(+3.77%)
Feb 07, 2005 5.785 5.927 5.785 5.842 1,104,103 -0.03(-0.59%)
Feb 04, 2005 5.689 5.877 5.689 5.877 1,079,069 +0.17(+2.91%)
Feb 03, 2005 5.696 5.711 5.652 5.711 1,094,332 -0.03(-0.53%)
Feb 02, 2005 5.787 5.796 5.669 5.741 1,137,872 -0.01(-0.11%)
Feb 01, 2005 5.652 5.827 5.645 5.748 1,073,678 +0.05(+0.84%)
Jan 31, 2005 5.495 5.715 5.495 5.700 1,193,885 +0.19(+3.45%)
Jan 28, 2005 5.525 5.541 5.464 5.510 757,618 +0.00(+0.08%)
Jan 27, 2005 5.532 5.593 5.447 5.506 977,501 -0.06(-1.14%)
Jan 26, 2005 5.482 5.586 5.449 5.569 1,774,820 +0.14(+2.66%)
Jan 25, 2005 5.401 5.713 5.373 5.425 3,831,222 +0.00(+0.08%)
Jan 24, 2005 5.567 5.696 5.388 5.421 2,671,724 +0.16(+2.94%)
Jan 21, 2005 5.327 5.440 5.196 5.266 1,281,619 -0.06(-1.07%)
Jan 20, 2005 5.351 5.455 5.296 5.322 1,225,909 -0.07(-1.26%)
Jan 19, 2005 5.497 5.536 5.353 5.390 1,141,248 -0.12(-2.20%)
Jan 18, 2005 5.482 5.532 5.427 5.511 980,731 +0.06(+1.06%)
Jan 14, 2005 5.394 5.482 5.340 5.453 885,154 +0.08(+1.50%)
Jan 13, 2005 5.458 5.490 5.346 5.373 594,654 -0.09(-1.56%)
Jan 12, 2005 5.401 5.543 5.377 5.458 968,344 +0.05(+0.97%)
Jan 11, 2005 5.475 5.488 5.392 5.405 621,451 -0.10(-1.82%)
Jan 10, 2005 5.392 5.597 5.392 5.506 1,023,336 +0.09(+1.65%)
Jan 07, 2005 5.484 5.530 5.394 5.416 986,250 -0.04(-0.76%)
Jan 06, 2005 5.530 5.617 5.453 5.458 1,205,809 -0.04(-0.79%)
Jan 05, 2005 5.652 5.685 5.495 5.501 1,353,088 -0.13(-2.36%)
Jan 04, 2005 5.870 5.914 5.615 5.634 1,759,777 -0.26(-4.34%)
Jan 03, 2005 6.069 6.080 5.851 5.890 1,732,256 -0.20(-3.30%)
Dec 31, 2004 6.099 6.132 6.058 6.091 611,983 -0.02(-0.36%)
Dec 30, 2004 6.093 6.152 6.093 6.113 422,799 -0.01(-0.14%)
Dec 29, 2004 6.093 6.165 6.091 6.121 213,461 +0.00(+0.00%)
Dec 28, 2004 6.043 6.178 6.008 6.121 993,557 +0.12(+1.96%)
Dec 27, 2004 6.134 6.152 5.982 6.003 861,174 -0.10(-1.68%)
Dec 23, 2004 6.110 6.128 6.080 6.106 413,638 +0.02(+0.25%)
Dec 22, 2004 5.982 6.106 5.982 6.091 776,889 +0.04(+0.65%)
Dec 21, 2004 5.907 6.051 5.907 6.051 1,244,580 +0.10(+1.69%)
Dec 20, 2004 5.955 6.073 5.891 5.951 721,004 -0.02(-0.29%)
Dec 17, 2004 6.047 6.108 5.931 5.968 1,283,058 -0.06(-1.01%)
Dec 16, 2004 6.080 6.113 5.966 6.030 715,965 -0.08(-1.29%)
Dec 15, 2004 6.006 6.108 5.979 6.108 634,887 +0.08(+1.30%)
Dec 14, 2004 5.942 6.036 5.905 6.030 1,425,518 +0.13(+2.22%)
Dec 13, 2004 5.960 5.968 5.888 5.899 1,117,694 -0.02(-0.30%)
Dec 10, 2004 6.003 6.003 5.857 5.916 3,292,159 -0.32(-5.08%)
Dec 09, 2004 6.222 6.287 6.065 6.233 1,627,986 -0.03(-0.56%)
Dec 08, 2004 6.353 6.357 6.230 6.268 1,366,427 -0.06(-1.00%)
Dec 07, 2004 6.477 6.527 6.305 6.331 2,292,189 -0.13(-1.96%)
Dec 06, 2004 6.123 6.510 6.082 6.458 4,635,225 +0.36(+5.91%)
Dec 03, 2004 5.851 6.130 5.820 6.097 2,208,820 +0.30(+5.24%)
Dec 02, 2004 5.755 5.870 5.702 5.794 1,297,716 +0.02(+0.34%)
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.