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 (%)
Apr 28, 2006 5.766 5.879 5.713 5.818 1,180,373 +0.02(+0.30%)
Apr 27, 2006 5.722 5.879 5.624 5.801 1,911,669 +0.03(+0.61%)
Apr 26, 2006 5.620 5.858 5.578 5.766 3,536,943 +0.15(+2.68%)
Apr 25, 2006 5.921 6.237 5.558 5.615 6,081,676 -0.73(-11.55%)
Apr 24, 2006 6.375 6.430 6.248 6.349 1,025,614 -0.00(-0.07%)
Apr 21, 2006 6.462 6.517 6.320 6.353 1,042,928 -0.11(-1.76%)
Apr 20, 2006 6.244 6.478 6.244 6.467 1,257,819 +0.19(+2.99%)
Apr 19, 2006 6.176 6.294 6.122 6.279 823,187 +0.13(+2.09%)
Apr 18, 2006 6.135 6.159 6.093 6.150 1,082,677 +0.02(+0.25%)
Apr 17, 2006 6.198 6.218 6.096 6.135 1,108,735 -0.08(-1.30%)
Apr 13, 2006 6.146 6.279 6.039 6.216 591,739 +0.08(+1.32%)
Apr 12, 2006 6.047 6.178 6.010 6.135 411,719 +0.09(+1.44%)
Apr 11, 2006 6.135 6.196 6.006 6.047 723,563 -0.06(-1.04%)
Apr 10, 2006 6.360 6.362 6.091 6.111 1,033,181 -0.25(-3.95%)
Apr 07, 2006 6.552 6.552 6.301 6.362 785,289 -0.18(-2.80%)
Apr 06, 2006 6.497 6.550 6.451 6.545 671,008 +0.03(+0.44%)
Apr 05, 2006 6.458 6.517 6.430 6.517 744,656 +0.06(+0.98%)
Apr 04, 2006 6.469 6.526 6.430 6.454 738,605 +0.00(+0.03%)
Apr 03, 2006 6.471 6.550 6.445 6.451 1,002,296 -0.02(-0.30%)
Mar 31, 2006 6.281 6.484 6.281 6.471 1,406,948 +0.14(+2.24%)
Mar 30, 2006 6.222 6.362 6.207 6.329 1,369,654 +0.14(+2.19%)
Mar 29, 2006 6.089 6.205 6.089 6.194 836,352 +0.09(+1.47%)
Mar 28, 2006 6.109 6.168 6.091 6.104 495,294 -0.01(-0.14%)
Mar 27, 2006 6.165 6.174 6.082 6.113 611,733 -0.09(-1.51%)
Mar 24, 2006 6.146 6.207 6.085 6.207 478,681 +0.07(+1.17%)
Mar 23, 2006 6.128 6.152 6.074 6.135 951,352 -0.02(-0.35%)
Mar 22, 2006 6.091 6.183 6.069 6.157 562,017 +0.04(+0.64%)
Mar 21, 2006 6.213 6.229 6.074 6.117 887,547 -0.12(-1.86%)
Mar 20, 2006 6.185 6.237 6.176 6.233 741,995 +0.03(+0.49%)
Mar 17, 2006 6.216 6.240 6.168 6.202 1,818,764 +0.02(+0.39%)
Mar 16, 2006 6.244 6.268 6.152 6.178 2,572,279 -0.07(-1.08%)
Mar 15, 2006 6.242 6.277 6.183 6.246 621,585 -0.01(-0.10%)
Mar 14, 2006 6.220 6.264 6.178 6.253 717,847 +0.04(+0.60%)
Mar 13, 2006 6.277 6.331 6.207 6.216 793,877 -0.02(-0.35%)
Mar 10, 2006 6.207 6.270 6.194 6.237 543,732 +0.02(+0.25%)
Mar 09, 2006 6.176 6.259 6.113 6.222 795,765 +0.05(+0.85%)
Mar 08, 2006 6.246 6.246 6.159 6.170 1,319,274 -0.08(-1.26%)
Mar 07, 2006 6.331 6.366 6.213 6.248 1,494,402 -0.09(-1.34%)
Mar 06, 2006 6.377 6.377 6.309 6.333 853,569 -0.01(-0.14%)
Mar 03, 2006 6.264 6.392 6.242 6.342 2,864,464 +0.06(+0.90%)
Mar 02, 2006 6.255 6.303 6.222 6.285 1,079,906 +0.02(+0.38%)
Mar 01, 2006 6.047 6.264 6.004 6.261 1,996,191 +0.26(+4.25%)
Feb 28, 2006 6.076 6.186 5.984 6.006 1,099,235 -0.07(-1.15%)
Feb 27, 2006 6.093 6.200 6.058 6.076 713,299 -0.02(-0.25%)
Feb 24, 2006 5.999 6.109 5.999 6.091 603,721 +0.08(+1.27%)
Feb 23, 2006 6.067 6.076 6.004 6.015 709,992 -0.09(-1.54%)
Feb 22, 2006 6.058 6.133 6.004 6.109 508,343 +0.09(+1.49%)
Feb 21, 2006 6.096 6.157 6.004 6.019 723,682 -0.09(-1.39%)
Feb 17, 2006 6.194 6.205 6.091 6.104 574,462 -0.07(-1.10%)
Feb 16, 2006 6.176 6.264 6.146 6.172 712,712 +0.01(+0.11%)
Feb 15, 2006 6.120 6.205 6.091 6.165 845,311 +0.02(+0.39%)
Feb 14, 2006 6.137 6.196 6.015 6.141 849,181 +0.04(+0.61%)
Feb 13, 2006 6.130 6.205 6.104 6.104 809,941 -0.07(-1.17%)
Feb 10, 2006 6.076 6.198 6.054 6.176 1,695,523 +0.08(+1.29%)
Feb 09, 2006 6.296 6.329 6.093 6.098 1,450,045 -0.20(-3.22%)
Feb 08, 2006 6.133 6.336 6.133 6.301 944,747 +0.14(+2.30%)
Feb 07, 2006 6.189 6.272 6.059 6.159 1,520,799 -0.06(-0.95%)
Feb 06, 2006 6.178 6.244 6.135 6.218 1,185,338 +0.02(+0.39%)
Feb 03, 2006 6.336 6.368 6.170 6.194 1,433,592 -0.16(-2.48%)
Feb 02, 2006 6.362 6.384 6.288 6.351 953,051 -0.01(-0.14%)
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.