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, 2010 4.708 4.741 4.577 4.577 879,329 -0.14(-3.06%)
Apr 29, 2010 4.697 4.732 4.655 4.721 993,455 +0.04(+0.89%)
Apr 28, 2010 4.651 4.723 4.629 4.679 661,865 +0.05(+1.14%)
Apr 27, 2010 4.669 4.721 4.559 4.627 1,006,394 -0.06(-1.35%)
Apr 26, 2010 4.747 4.791 4.682 4.690 728,118 -0.08(-1.61%)
Apr 23, 2010 4.739 4.769 4.669 4.767 776,722 +0.04(+0.79%)
Apr 22, 2010 4.458 4.735 4.397 4.730 2,350,187 +0.39(+8.92%)
Apr 21, 2010 4.349 4.356 4.288 4.342 489,207 -0.01(-0.30%)
Apr 20, 2010 4.316 4.384 4.301 4.356 696,378 +0.07(+1.69%)
Apr 19, 2010 4.272 4.301 4.178 4.283 406,995 +0.00(+0.10%)
Apr 16, 2010 4.310 4.328 4.205 4.279 1,191,708 -0.03(-0.71%)
Apr 15, 2010 4.292 4.364 4.272 4.310 852,231 +0.02(+0.51%)
Apr 14, 2010 4.189 4.288 4.189 4.288 1,049,095 +0.11(+2.62%)
Apr 13, 2010 4.150 4.209 4.097 4.178 345,192 +0.02(+0.42%)
Apr 12, 2010 4.159 4.187 4.145 4.161 291,969 -0.01(-0.16%)
Apr 09, 2010 4.152 4.281 4.108 4.167 328,351 +0.00(+0.05%)
Apr 08, 2010 4.141 4.196 4.101 4.165 364,221 -0.00(-0.11%)
Apr 07, 2010 4.148 4.187 4.132 4.170 578,565 +0.00(+0.11%)
Apr 06, 2010 4.141 4.174 4.108 4.165 345,790 +0.01(+0.26%)
Apr 05, 2010 4.126 4.172 4.108 4.154 629,229 +0.06(+1.39%)
Apr 01, 2010 4.084 4.097 4.097 4.097 1,056,323 +0.05(+1.24%)
Mar 31, 2010 4.069 4.154 4.047 4.047 1,019,402 -0.05(-1.23%)
Mar 30, 2010 4.106 4.150 4.067 4.097 363,371 -0.01(-0.32%)
Mar 29, 2010 4.117 4.159 4.082 4.110 361,576 -0.00(-0.11%)
Mar 26, 2010 4.145 4.174 4.067 4.115 569,217 -0.03(-0.69%)
Mar 25, 2010 4.163 4.261 4.139 4.143 668,567 -0.00(-0.11%)
Mar 24, 2010 4.159 4.196 4.148 4.148 659,407 -0.04(-0.99%)
Mar 23, 2010 4.174 4.213 4.132 4.189 680,012 +0.01(+0.16%)
Mar 22, 2010 4.143 4.198 4.093 4.183 451,057 +0.02(+0.47%)
Mar 19, 2010 4.303 4.305 4.156 4.163 776,064 -0.11(-2.66%)
Mar 18, 2010 4.257 4.316 4.226 4.277 265,177 -0.00(-0.10%)
Mar 17, 2010 4.286 4.334 4.255 4.281 429,300 +0.02(+0.36%)
Mar 16, 2010 4.231 4.270 4.196 4.266 265,552 +0.05(+1.25%)
Mar 15, 2010 4.185 4.235 4.150 4.213 413,455 +0.01(+0.16%)
Mar 12, 2010 4.207 4.224 4.145 4.207 226,013 +0.00(+0.10%)
Mar 11, 2010 4.191 4.205 4.116 4.202 365,610 -0.02(-0.41%)
Mar 10, 2010 4.202 4.248 4.200 4.220 652,919 +0.02(+0.42%)
Mar 09, 2010 4.244 4.268 4.167 4.202 1,185,183 -0.07(-1.54%)
Mar 08, 2010 4.244 4.296 4.231 4.268 223,175 +0.01(+0.31%)
Mar 05, 2010 4.286 4.336 4.235 4.255 757,158 -0.02(-0.51%)
Mar 04, 2010 4.261 4.277 4.218 4.277 205,585 +0.03(+0.72%)
Mar 03, 2010 4.242 4.299 4.207 4.246 373,094 +0.02(+0.57%)
Mar 02, 2010 4.189 4.233 4.178 4.222 625,982 +0.03(+0.62%)
Mar 01, 2010 4.150 4.226 4.139 4.196 975,371 +0.07(+1.69%)
Feb 26, 2010 4.176 4.176 4.106 4.126 430,939 -0.05(-1.10%)
Feb 25, 2010 4.089 4.172 4.069 4.172 304,553 +0.02(+0.37%)
Feb 24, 2010 4.111 4.172 4.080 4.157 401,866 +0.05(+1.28%)
Feb 23, 2010 4.137 4.150 4.087 4.104 602,025 -0.04(-0.90%)
Feb 22, 2010 4.148 4.154 4.111 4.141 529,819 +0.00(+0.00%)
Feb 19, 2010 4.148 4.165 4.135 4.141 626,637 -0.01(-0.16%)
Feb 18, 2010 4.137 4.154 4.117 4.148 1,122,096 +0.02(+0.48%)
Feb 17, 2010 4.148 4.148 4.091 4.128 1,197,944 -0.02(-0.42%)
Feb 16, 2010 4.133 4.148 4.078 4.146 1,259,847 +0.05(+1.33%)
Feb 12, 2010 4.021 4.091 4.091 4.091 5,030,541 +0.30(+8.01%)
Feb 11, 2010 3.722 3.790 3.683 3.788 671,972 +0.04(+1.11%)
Feb 10, 2010 3.722 3.748 3.659 3.746 406,662 +0.01(+0.35%)
Feb 09, 2010 3.716 3.735 3.663 3.733 827,597 +0.07(+1.97%)
Feb 08, 2010 3.694 3.694 3.624 3.661 812,316 -0.03(-0.71%)
Feb 05, 2010 3.624 3.687 3.596 3.687 505,752 +0.06(+1.69%)
Feb 04, 2010 3.628 3.687 3.615 3.626 1,120,346 -0.04(-1.13%)
Feb 03, 2010 3.615 3.670 3.604 3.668 577,101 +0.03(+0.72%)
Feb 02, 2010 3.602 3.650 3.550 3.641 704,797 +0.03(+0.85%)
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.