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

Cognex Cp (NQ: CGNX )

43.79 +0.43 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2012 8.175 8.175 8.078 8.110 842,907 -0.04(-0.44%)
Nov 29, 2012 8.037 8.184 8.014 8.146 680,366 +0.12(+1.44%)
Nov 28, 2012 7.879 8.037 7.817 8.030 1,023,895 +0.11(+1.43%)
Nov 27, 2012 7.870 7.994 7.804 7.917 694,314 +0.06(+0.82%)
Nov 26, 2012 7.759 7.861 7.759 7.853 442,386 +0.07(+0.88%)
Nov 23, 2012 7.741 7.863 7.723 7.784 263,887 +0.09(+1.11%)
Nov 21, 2012 7.563 7.737 7.486 7.698 754,087 +0.16(+2.10%)
Nov 20, 2012 7.515 7.561 7.486 7.540 870,678 +0.00(+0.03%)
Nov 19, 2012 7.603 7.662 7.482 7.538 1,366,926 +0.05(+0.66%)
Nov 16, 2012 7.518 7.590 7.287 7.488 800,833 -0.05(-0.63%)
Nov 15, 2012 7.644 7.786 7.452 7.536 620,734 -0.12(-1.62%)
Nov 14, 2012 7.931 8.003 7.635 7.660 544,492 -0.22(-2.83%)
Nov 13, 2012 7.856 7.996 7.838 7.883 687,273 -0.07(-0.82%)
Nov 12, 2012 7.910 7.989 7.861 7.949 220,260 +0.06(+0.74%)
Nov 09, 2012 7.809 7.987 7.777 7.890 456,933 +0.01(+0.17%)
Nov 08, 2012 7.915 7.976 7.750 7.876 664,596 -0.04(-0.54%)
Nov 07, 2012 8.107 8.285 7.892 7.919 626,601 -0.32(-3.92%)
Nov 06, 2012 8.242 8.321 8.190 8.242 474,040 -0.04(-0.44%)
Nov 05, 2012 8.050 8.303 8.050 8.278 469,871 +0.21(+2.60%)
Nov 02, 2012 8.226 8.339 8.066 8.068 620,123 -0.12(-1.52%)
Nov 01, 2012 8.211 8.305 7.901 8.192 861,009 -0.04(-0.44%)
Oct 31, 2012 8.034 8.364 7.951 8.229 670,968 +0.18(+2.24%)
Oct 26, 2012 8.068 8.048 8.048 8.048 773,636 -0.02(-0.22%)
Oct 25, 2012 8.098 8.104 7.963 8.066 402,503 +0.07(+0.85%)
Oct 24, 2012 8.132 8.188 7.919 7.998 351,854 -0.07(-0.81%)
Oct 23, 2012 7.904 8.102 7.865 8.064 457,996 +0.02(+0.25%)
Oct 19, 2012 8.247 8.301 7.974 8.043 723,966 -0.30(-3.60%)
Oct 18, 2012 8.229 8.393 8.159 8.344 957,740 +0.12(+1.45%)
Oct 17, 2012 8.136 8.280 8.095 8.224 582,859 +0.08(+1.03%)
Oct 16, 2012 8.159 8.267 8.107 8.141 456,888 +0.02(+0.31%)
Oct 15, 2012 8.195 8.195 8.066 8.116 433,985 -0.04(-0.44%)
Oct 12, 2012 8.073 8.208 8.036 8.152 610,220 +0.09(+1.06%)
Oct 11, 2012 8.104 8.188 7.985 8.066 503,258 +0.06(+0.76%)
Oct 10, 2012 8.071 8.109 7.951 8.005 580,116 -0.07(-0.92%)
Oct 09, 2012 8.145 8.150 7.962 8.080 637,133 -0.07(-0.83%)
Oct 08, 2012 8.172 8.204 8.100 8.147 368,142 -0.05(-0.66%)
Oct 05, 2012 8.249 8.402 8.180 8.201 674,663 -0.00(-0.03%)
Oct 04, 2012 8.118 8.267 8.034 8.204 822,279 +0.15(+1.85%)
Oct 03, 2012 7.989 8.068 7.831 8.055 1,058,016 +0.08(+1.05%)
Oct 02, 2012 7.974 8.025 7.861 7.971 837,543 +0.05(+0.66%)
Oct 01, 2012 7.876 7.978 7.818 7.919 893,488 +0.12(+1.47%)
Sep 28, 2012 7.782 7.879 7.730 7.804 765,665 -0.03(-0.43%)
Sep 27, 2012 7.820 7.867 7.750 7.838 856,485 +0.05(+0.61%)
Sep 26, 2012 7.802 7.863 7.689 7.791 1,118,733 -0.04(-0.53%)
Sep 25, 2012 8.308 8.308 7.466 7.832 4,249,888 -0.73(-8.57%)
Sep 24, 2012 8.502 8.712 8.425 8.567 502,243 +0.00(+0.05%)
Sep 21, 2012 8.583 8.800 8.493 8.563 2,634,020 +0.10(+1.23%)
Sep 20, 2012 8.416 8.513 8.353 8.459 371,624 -0.01(-0.16%)
Sep 19, 2012 8.558 8.574 8.406 8.472 797,355 -0.07(-0.79%)
Sep 18, 2012 8.429 8.547 8.365 8.540 543,455 +0.08(+0.91%)
Sep 17, 2012 8.380 8.477 8.353 8.463 495,388 +0.04(+0.48%)
Sep 14, 2012 8.328 8.499 8.226 8.423 1,306,825 +0.12(+1.39%)
Sep 13, 2012 8.411 8.619 8.262 8.308 2,061,697 -0.16(-1.84%)
Sep 12, 2012 8.599 8.658 8.411 8.463 641,693 -0.11(-1.32%)
Sep 11, 2012 8.590 8.684 8.536 8.576 714,577 -0.02(-0.29%)
Sep 10, 2012 8.820 8.820 8.581 8.601 931,359 -0.15(-1.75%)
Sep 07, 2012 8.441 8.777 8.405 8.754 1,706,910 +0.37(+4.44%)
Sep 06, 2012 8.233 8.414 8.208 8.382 1,296,333 +0.23(+2.88%)
Sep 05, 2012 8.152 8.247 8.134 8.147 852,236 -0.07(-0.88%)
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.