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 30, 2008 5.469 5.676 5.469 5.501 2,690,707 -0.15(-2.59%)
Apr 29, 2008 5.263 5.774 5.263 5.648 6,222,507 +0.63(+12.48%)
Apr 28, 2008 4.936 5.047 4.918 5.021 981,780 +0.03(+0.57%)
Apr 25, 2008 5.041 5.065 4.881 4.993 687,331 -0.04(-0.74%)
Apr 24, 2008 4.962 5.071 4.888 5.030 864,197 +0.08(+1.63%)
Apr 23, 2008 4.960 5.010 4.915 4.949 679,003 +0.01(+0.27%)
Apr 22, 2008 4.890 5.001 4.862 4.936 918,960 +0.03(+0.67%)
Apr 21, 2008 4.884 4.934 4.794 4.903 1,212,538 -0.01(-0.22%)
Apr 18, 2008 4.960 4.973 4.881 4.914 887,266 +0.05(+0.94%)
Apr 17, 2008 4.879 4.951 4.814 4.868 984,670 -0.02(-0.45%)
Apr 16, 2008 4.879 4.956 4.829 4.890 1,800,821 +0.06(+1.27%)
Apr 15, 2008 4.831 4.857 4.761 4.829 1,271,249 +0.03(+0.68%)
Apr 14, 2008 4.846 4.877 4.779 4.796 1,592,824 -0.06(-1.26%)
Apr 11, 2008 4.851 5.034 4.825 4.857 1,004,037 -0.17(-3.43%)
Apr 10, 2008 5.014 5.060 4.993 5.030 1,532,047 +0.02(+0.48%)
Apr 09, 2008 5.036 5.095 4.958 5.006 808,248 -0.03(-0.52%)
Apr 08, 2008 4.977 5.045 4.977 5.032 1,274,996 +0.02(+0.48%)
Apr 07, 2008 4.980 5.078 4.966 5.008 1,692,583 +0.05(+1.06%)
Apr 04, 2008 4.984 5.010 4.886 4.956 824,931 -0.01(-0.13%)
Apr 03, 2008 4.969 5.021 4.859 4.962 1,549,637 -0.04(-0.83%)
Apr 02, 2008 4.958 5.019 4.683 5.004 1,613,698 +0.06(+1.28%)
Apr 01, 2008 4.785 4.958 4.779 4.940 1,933,881 +0.17(+3.66%)
Mar 31, 2008 4.654 4.890 4.639 4.766 1,113,805 +0.13(+2.78%)
Mar 28, 2008 4.650 4.702 4.602 4.637 1,196,281 +0.00(+0.05%)
Mar 27, 2008 4.683 4.768 4.613 4.635 1,021,755 -0.03(-0.70%)
Mar 26, 2008 4.763 4.818 4.650 4.667 1,265,953 -0.12(-2.42%)
Mar 25, 2008 4.759 4.809 4.689 4.783 870,583 +0.04(+0.92%)
Mar 24, 2008 4.617 4.838 4.608 4.739 1,776,126 +0.13(+2.84%)
Mar 21, 2008 4.447 4.608 4.379 4.608 4,379,525 +0.00(+0.00%)
Mar 20, 2008 4.447 4.608 4.379 4.608 4,379,525 +0.21(+4.76%)
Mar 19, 2008 4.539 4.558 4.399 4.399 1,333,853 -0.10(-2.23%)
Mar 18, 2008 4.421 4.532 4.342 4.499 1,793,505 +0.17(+3.99%)
Mar 17, 2008 4.283 4.436 4.231 4.327 2,422,873 -0.09(-2.12%)
Mar 14, 2008 4.477 4.519 4.351 4.421 2,037,259 -0.03(-0.74%)
Mar 13, 2008 4.320 4.477 4.281 4.453 1,791,567 +0.12(+2.67%)
Mar 12, 2008 4.336 4.467 4.333 4.338 2,619,999 +0.01(+0.30%)
Mar 11, 2008 4.322 4.364 4.244 4.325 2,364,876 +0.11(+2.54%)
Mar 10, 2008 4.329 4.329 4.194 4.218 1,936,382 -0.09(-2.03%)
Mar 07, 2008 4.211 4.366 4.211 4.305 2,019,453 +0.04(+0.92%)
Mar 06, 2008 4.207 4.329 4.207 4.266 1,383,779 +0.05(+1.09%)
Mar 05, 2008 4.296 4.327 4.211 4.220 1,319,319 -0.05(-1.13%)
Mar 04, 2008 4.198 4.298 4.181 4.268 1,682,230 +0.02(+0.41%)
Mar 03, 2008 4.231 4.316 4.159 4.250 1,496,510 +0.03(+0.72%)
Feb 29, 2008 4.246 4.325 4.213 4.220 1,631,728 -0.08(-1.88%)
Feb 28, 2008 4.298 4.353 4.240 4.301 1,713,553 -0.04(-0.96%)
Feb 27, 2008 4.187 4.353 4.187 4.342 2,361,683 +0.10(+2.47%)
Feb 26, 2008 4.253 4.360 4.235 4.237 2,109,776 -0.03(-0.82%)
Feb 25, 2008 4.109 4.290 4.091 4.272 1,740,529 +0.16(+3.82%)
Feb 22, 2008 4.133 4.159 4.052 4.115 1,627,656 -0.00(-0.05%)
Feb 21, 2008 4.176 4.259 4.106 4.117 2,301,726 -0.04(-0.89%)
Feb 20, 2008 4.047 4.196 4.039 4.154 2,302,991 +0.07(+1.76%)
Feb 19, 2008 4.242 4.303 4.050 4.082 3,240,296 -0.16(-3.76%)
Feb 18, 2008 3.844 4.379 3.751 4.242 13,495,853 +0.00(+0.00%)
Feb 15, 2008 3.844 4.379 3.751 4.242 13,495,853 +0.88(+26.25%)
Feb 14, 2008 3.526 3.526 3.342 3.360 1,242,386 -0.12(-3.57%)
Feb 13, 2008 3.373 3.493 3.296 3.484 1,416,022 +0.15(+4.52%)
Feb 12, 2008 3.255 3.368 3.233 3.334 1,425,403 +0.10(+3.18%)
Feb 11, 2008 3.288 3.325 3.203 3.231 1,524,654 -0.05(-1.46%)
Feb 08, 2008 3.344 3.347 3.246 3.279 1,535,038 -0.08(-2.40%)
Feb 07, 2008 3.397 3.445 3.320 3.360 800,232 -0.05(-1.47%)
Feb 06, 2008 3.454 3.515 3.406 3.410 714,683 -0.01(-0.32%)
Feb 05, 2008 3.456 3.499 3.419 3.421 1,076,197 -0.11(-3.21%)
Feb 04, 2008 3.530 3.582 3.480 3.534 1,351,970 +0.00(+0.06%)
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.