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, 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%)
Mar 01, 2002 5.052 5.240 4.993 5.176 527,206 +0.13(+2.60%)
Feb 28, 2002 5.050 5.172 5.004 5.045 838,216 -0.00(-0.09%)
Feb 27, 2002 5.021 5.124 5.000 5.050 544,153 +0.05(+0.96%)
Feb 26, 2002 4.936 5.041 4.838 5.002 605,073 +0.07(+1.42%)
Feb 25, 2002 4.681 5.032 4.681 4.932 400,786 +0.22(+4.58%)
Feb 22, 2002 4.714 4.836 4.681 4.716 454,835 -0.01(-0.14%)
Feb 21, 2002 4.934 5.008 4.683 4.722 541,405 -0.18(-3.61%)
Feb 20, 2002 4.821 4.960 4.821 4.899 605,989 +0.05(+1.08%)
Feb 19, 2002 5.048 5.078 4.821 4.847 377,426 -0.19(-3.77%)
Feb 18, 2002 5.078 5.107 4.984 5.037 835,468 +0.00(+0.00%)
Feb 15, 2002 5.078 5.107 4.984 5.037 830,887 -0.04(-0.82%)
Feb 14, 2002 5.048 5.174 5.024 5.078 701,261 +0.02(+0.39%)
Feb 13, 2002 4.993 5.146 4.993 5.058 644,006 +0.04(+0.74%)
Feb 12, 2002 4.890 5.122 4.858 5.021 933,947 +0.15(+3.14%)
Feb 11, 2002 4.825 5.039 4.805 4.869 664,160 +0.04(+0.90%)
Feb 08, 2002 4.661 4.834 4.659 4.825 1,054,870 +0.15(+3.22%)
Feb 07, 2002 4.792 4.914 4.668 4.674 1,150,600 -0.12(-2.46%)
Feb 06, 2002 4.875 4.903 4.729 4.792 618,814 -0.05(-1.13%)
Feb 05, 2002 4.862 4.873 4.628 4.847 1,545,890 -0.10(-1.99%)
Feb 04, 2002 5.030 5.078 4.864 4.945 877,607 -0.09(-1.82%)
Feb 01, 2002 5.270 5.358 5.032 5.037 1,108,918 -0.22(-4.27%)
Jan 31, 2002 5.087 5.294 5.065 5.262 741,111 +0.11(+2.12%)
Jan 30, 2002 5.253 5.256 4.960 5.152 2,696,033 -0.12(-2.36%)
Jan 29, 2002 5.069 5.371 4.858 5.277 4,135,658 -0.21(-3.78%)
Jan 28, 2002 5.412 5.517 5.382 5.484 841,880 +0.11(+2.07%)
Jan 25, 2002 5.423 5.469 5.310 5.373 1,927,897 -0.03(-0.53%)
Jan 24, 2002 5.185 5.458 5.185 5.401 976,544 +0.22(+4.17%)
Jan 23, 2002 5.024 5.283 4.936 5.185 1,424,051 +0.13(+2.64%)
Jan 22, 2002 5.208 5.227 4.989 5.052 981,125 -0.16(-3.02%)
Jan 21, 2002 5.364 5.366 5.128 5.209 800,198 +0.00(+0.00%)
Jan 18, 2002 5.364 5.366 5.128 5.209 794,702 -0.26(-4.75%)
Jan 17, 2002 5.253 5.495 5.189 5.469 516,671 +0.22(+4.24%)
Jan 16, 2002 5.410 5.414 5.155 5.246 1,424,967 -0.18(-3.38%)
Jan 15, 2002 5.548 5.565 5.351 5.430 1,733,229 -0.13(-2.32%)
Jan 14, 2002 5.731 5.772 5.543 5.558 1,532,149 -0.24(-4.14%)
Jan 11, 2002 5.916 5.938 5.733 5.799 966,009 -0.11(-1.81%)
Jan 10, 2002 5.991 6.032 5.825 5.906 777,296 +0.31(+5.62%)
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.