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

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2012 9.351 9.362 9.246 9.284 1,210,956 +0.01(+0.12%)
Jan 30, 2012 9.222 9.356 9.161 9.273 685,276 -0.07(-0.79%)
Jan 27, 2012 9.101 9.353 9.101 9.347 778,659 +0.19(+2.02%)
Jan 26, 2012 9.155 9.184 9.099 9.161 552,223 +0.03(+0.34%)
Jan 25, 2012 9.195 9.195 9.034 9.130 554,653 -0.08(-0.92%)
Jan 24, 2012 9.038 9.228 8.924 9.215 497,498 +0.12(+1.28%)
Jan 23, 2012 9.123 9.206 8.936 9.099 598,686 -0.05(-0.59%)
Jan 20, 2012 9.110 9.235 9.094 9.152 525,519 -0.02(-0.22%)
Jan 19, 2012 9.222 9.271 9.128 9.172 964,999 -0.02(-0.19%)
Jan 18, 2012 9.094 9.217 9.018 9.190 1,269,319 +0.11(+1.23%)
Jan 17, 2012 9.070 9.209 8.996 9.079 1,515,263 +0.13(+1.42%)
Jan 13, 2012 8.813 8.960 8.802 8.951 1,458,461 -0.07(-0.82%)
Jan 12, 2012 9.058 9.070 8.694 9.025 1,147,742 +0.04(+0.40%)
Jan 11, 2012 8.962 9.056 8.915 8.989 1,515,809 -0.06(-0.69%)
Jan 10, 2012 8.882 9.126 8.840 9.052 1,940,274 +0.27(+3.05%)
Jan 09, 2012 8.596 8.822 8.546 8.784 1,954,551 +0.21(+2.42%)
Jan 06, 2012 8.469 8.654 8.323 8.576 1,981,300 +0.15(+1.80%)
Jan 05, 2012 8.218 8.466 8.142 8.424 1,232,644 +0.17(+2.06%)
Jan 04, 2012 8.113 8.294 8.024 8.254 900,093 +0.26(+3.21%)
Dec 30, 2011 8.198 8.265 7.990 7.997 951,439 -0.08(-1.02%)
Dec 29, 2011 7.946 8.190 7.682 8.080 457,243 +0.16(+2.00%)
Dec 28, 2011 8.138 8.158 7.908 7.921 372,435 -0.21(-2.64%)
Dec 27, 2011 7.968 8.198 7.939 8.136 676,132 +0.15(+1.82%)
Dec 23, 2011 8.022 8.028 7.941 7.990 359,796 +0.04(+0.51%)
Dec 21, 2011 7.939 7.975 7.717 7.950 551,512 -0.05(-0.59%)
Dec 20, 2011 7.872 8.042 7.872 7.997 754,183 +0.34(+4.50%)
Dec 19, 2011 7.881 7.993 7.640 7.653 687,952 -0.17(-2.23%)
Dec 16, 2011 7.838 7.921 7.713 7.827 2,188,281 +0.09(+1.13%)
Dec 15, 2011 7.850 7.883 7.702 7.740 679,185 +0.05(+0.61%)
Dec 14, 2011 7.751 7.836 7.642 7.693 933,121 -0.15(-1.94%)
Dec 13, 2011 8.120 8.171 7.800 7.845 1,199,445 -0.20(-2.45%)
Dec 12, 2011 8.053 8.136 7.841 8.042 1,807,548 -0.19(-2.28%)
Dec 09, 2011 7.488 8.294 7.445 8.230 2,350,119 +0.77(+10.27%)
Dec 08, 2011 7.720 7.753 7.441 7.463 828,035 -0.34(-4.33%)
Dec 07, 2011 7.821 7.821 7.622 7.800 758,376 -0.10(-1.22%)
Dec 06, 2011 7.894 8.006 7.807 7.897 654,400 -0.00(-0.03%)
Dec 05, 2011 7.834 7.981 7.702 7.899 800,923 +0.24(+3.15%)
Dec 02, 2011 7.850 7.865 7.608 7.657 627,405 -0.09(-1.13%)
Dec 01, 2011 7.939 7.988 7.742 7.745 1,113,657 -0.23(-2.83%)
Nov 30, 2011 7.599 7.970 7.512 7.970 2,039,515 +0.73(+10.09%)
Nov 29, 2011 7.193 7.295 7.109 7.240 527,994 +0.03(+0.46%)
Nov 28, 2011 7.142 7.246 7.032 7.206 715,812 +0.35(+5.03%)
Nov 25, 2011 6.897 6.986 6.750 6.861 379,007 -0.08(-1.16%)
Nov 23, 2011 7.151 7.151 6.899 6.941 988,085 -0.28(-3.86%)
Nov 22, 2011 7.364 7.416 7.184 7.220 482,644 -0.14(-1.88%)
Nov 21, 2011 7.416 7.427 7.242 7.358 647,994 -0.21(-2.80%)
Nov 18, 2011 7.516 7.609 7.465 7.569 532,456 +0.05(+0.71%)
Nov 17, 2011 7.696 7.725 7.458 7.516 722,999 -0.20(-2.60%)
Nov 16, 2011 7.908 7.952 7.703 7.716 813,150 -0.33(-4.04%)
Nov 15, 2011 7.658 8.111 7.658 8.042 1,442,676 +0.34(+4.46%)
Nov 14, 2011 7.921 7.932 7.625 7.699 805,281 -0.19(-2.40%)
Nov 11, 2011 7.770 7.897 7.748 7.888 738,226 +0.25(+3.24%)
Nov 10, 2011 7.714 7.763 7.567 7.641 741,557 +0.08(+1.09%)
Nov 09, 2011 7.705 7.750 7.500 7.558 1,055,157 -0.41(-5.12%)
Nov 08, 2011 7.797 7.990 7.676 7.966 626,580 +0.20(+2.64%)
Nov 07, 2011 7.790 7.834 7.527 7.761 608,188 -0.07(-0.88%)
Nov 04, 2011 7.699 7.854 7.667 7.830 537,569 +0.01(+0.09%)
Nov 03, 2011 7.623 7.846 7.313 7.823 1,303,238 +0.34(+4.55%)
Nov 02, 2011 7.135 7.627 6.968 7.482 1,863,976 +0.15(+2.07%)
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.