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 (%)
May 31, 2002 5.032 5.076 4.978 4.995 1,580,243 -0.36(-6.73%)
May 28, 2002 5.366 5.430 5.240 5.355 896,387 -0.01(-0.20%)
May 27, 2002 5.419 5.491 5.266 5.366 710,422 +0.00(+0.00%)
May 24, 2002 5.419 5.491 5.266 5.366 703,094 -0.20(-3.61%)
May 23, 2002 5.534 5.567 5.371 5.567 1,344,810 +0.06(+1.07%)
May 22, 2002 5.393 5.543 5.240 5.508 1,320,076 +0.08(+1.49%)
May 21, 2002 5.611 5.687 5.327 5.427 1,143,730 -0.21(-3.72%)
May 20, 2002 5.709 5.727 5.545 5.637 698,055 -0.09(-1.49%)
May 17, 2002 5.764 5.775 5.711 5.722 517,129 +0.01(+0.23%)
May 16, 2002 5.761 5.851 5.687 5.709 1,281,600 -0.03(-0.49%)
May 15, 2002 5.720 5.796 5.663 5.737 2,517,855 -0.02(-0.30%)
May 14, 2002 5.622 5.785 5.620 5.755 5,786,440 +0.19(+3.45%)
May 13, 2002 5.436 5.571 5.320 5.563 997,614 +0.16(+2.87%)
May 10, 2002 5.458 5.510 5.242 5.408 885,852 -0.05(-0.96%)
May 09, 2002 5.639 5.720 5.436 5.460 912,419 -0.22(-3.92%)
May 08, 2002 5.377 5.705 5.349 5.683 1,521,156 +0.36(+6.68%)
May 07, 2002 5.403 5.403 5.283 5.327 1,064,030 -0.05(-1.01%)
May 06, 2002 5.301 5.451 5.290 5.382 1,340,230 +0.08(+1.48%)
May 03, 2002 5.203 5.303 5.148 5.303 1,160,219 -0.05(-1.02%)
May 02, 2002 5.410 5.508 5.340 5.358 954,558 -0.07(-1.21%)
May 01, 2002 5.382 5.500 5.052 5.423 1,018,684 +0.04(+0.77%)
Apr 30, 2002 5.465 5.613 5.292 5.382 1,595,359 -0.06(-1.16%)
Apr 29, 2002 5.414 5.504 5.323 5.445 1,555,051 +0.04(+0.77%)
Apr 26, 2002 5.698 5.742 5.314 5.403 1,362,674 -0.26(-4.51%)
Apr 25, 2002 5.761 5.823 5.593 5.659 2,100,121 -0.08(-1.37%)
Apr 24, 2002 5.689 5.993 5.687 5.737 1,178,999 -0.04(-0.76%)
Apr 23, 2002 5.801 5.895 5.706 5.781 556,978 -0.07(-1.19%)
Apr 22, 2002 5.925 5.925 5.657 5.851 1,242,209 -0.06(-1.07%)
Apr 19, 2002 6.032 6.054 5.895 5.914 403,992 -0.08(-1.31%)
Apr 18, 2002 6.146 6.146 5.847 5.993 472,240 -0.09(-1.44%)
Apr 17, 2002 6.209 6.261 6.080 6.080 1,511,079 -0.13(-2.11%)
Apr 16, 2002 5.923 6.416 5.923 6.211 2,220,586 +0.34(+5.88%)
Apr 15, 2002 5.812 5.910 5.801 5.866 604,615 +0.06(+1.02%)
Apr 12, 2002 5.707 5.840 5.644 5.807 1,195,030 +0.10(+1.72%)
Apr 11, 2002 5.882 5.895 5.709 5.709 573,468 -0.19(-3.29%)
Apr 10, 2002 5.892 6.008 5.825 5.903 756,226 +0.05(+0.90%)
Apr 09, 2002 5.803 5.903 5.803 5.851 726,454 +0.05(+0.83%)
Apr 08, 2002 5.906 5.943 5.676 5.803 1,305,876 -0.11(-1.92%)
Apr 05, 2002 5.949 5.982 5.890 5.916 1,168,006 -0.02(-0.37%)
Apr 04, 2002 5.973 6.102 5.921 5.938 1,713,533 -0.07(-1.09%)
Apr 03, 2002 6.246 6.338 6.004 6.004 911,502 -0.34(-5.30%)
Apr 02, 2002 6.399 6.480 6.231 6.340 681,108 -0.06(-0.89%)
Apr 01, 2002 6.353 6.480 6.202 6.397 850,583 +0.05(+0.83%)
Mar 29, 2002 6.344 6.495 6.307 6.344 1,196,404 +0.00(+0.00%)
Mar 28, 2002 6.344 6.495 6.307 6.344 1,195,946 +0.08(+1.22%)
Mar 27, 2002 6.344 6.384 6.152 6.268 1,297,632 -0.09(-1.37%)
Mar 26, 2002 6.216 6.430 6.216 6.355 783,709 +0.06(+1.01%)
Mar 25, 2002 6.395 6.438 6.237 6.292 989,828 -0.09(-1.34%)
Mar 22, 2002 6.482 6.550 6.375 6.377 822,642 -0.07(-1.02%)
Mar 21, 2002 6.259 6.513 6.170 6.443 966,926 +0.20(+3.15%)
Mar 20, 2002 6.331 6.427 6.246 6.246 1,938,432 -0.11(-1.68%)
Mar 19, 2002 6.242 6.440 6.168 6.353 2,401,512 +0.08(+1.32%)
Mar 18, 2002 5.792 6.318 5.785 6.270 4,102,679 +0.68(+12.19%)
Mar 15, 2002 5.543 5.655 5.373 5.589 2,756,036 -0.13(-2.29%)
Mar 14, 2002 5.685 5.724 5.567 5.720 555,604 +0.07(+1.24%)
Mar 13, 2002 5.633 5.755 5.565 5.650 647,212 -0.02(-0.38%)
Mar 12, 2002 5.779 5.781 5.574 5.672 1,981,488 -0.14(-2.48%)
Mar 11, 2002 5.875 5.923 5.799 5.816 761,723 -0.11(-1.81%)
Mar 08, 2002 6.093 6.144 5.855 5.923 1,555,967 -0.13(-2.09%)
Mar 07, 2002 5.949 6.307 5.895 6.050 1,359,009 +0.16(+2.63%)
Mar 06, 2002 5.851 5.949 5.770 5.895 1,042,502 +0.04(+0.75%)
Mar 05, 2002 5.814 5.949 5.785 5.851 1,023,265 -0.02(-0.26%)
Mar 04, 2002 5.174 5.938 5.174 5.866 1,640,247 +0.69(+13.33%)
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.