Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognex Cp (NQ: CGNX )

47.75 +0.25 (+0.53%)
Streaming Delayed Price Updated: 2:17 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 (%)
Jun 28, 2013 10.79 10.79 10.51 10.52 867,684 -0.27(-2.46%)
Jun 27, 2013 10.56 10.82 10.45 10.79 0 +0.28(+2.68%)
Jun 26, 2013 10.46 10.58 10.22 10.51 0 +0.16(+1.55%)
Jun 25, 2013 10.39 10.46 10.32 10.35 0 +0.04(+0.43%)
Jun 24, 2013 10.42 10.46 10.30 10.30 0 -0.19(-1.78%)
Jun 21, 2013 10.44 10.52 10.36 10.49 1,079,564 +0.09(+0.90%)
Jun 20, 2013 10.48 10.56 10.38 10.40 0 -0.20(-1.93%)
Jun 19, 2013 10.71 10.75 10.60 10.60 0 -0.10(-0.96%)
Jun 18, 2013 10.55 10.79 10.55 10.70 0 +0.17(+1.57%)
Jun 17, 2013 10.54 10.58 10.44 10.54 0 +0.09(+0.89%)
Jun 14, 2013 10.58 10.63 10.43 10.45 0 -0.15(-1.45%)
Jun 13, 2013 10.37 10.64 10.35 10.60 482,981 +0.21(+2.06%)
Jun 12, 2013 10.39 10.47 10.34 10.38 595,354 +0.04(+0.41%)
Jun 11, 2013 10.31 10.47 10.24 10.34 450,885 -0.16(-1.48%)
Jun 10, 2013 10.40 10.51 10.29 10.50 0 +0.12(+1.12%)
Jun 07, 2013 10.70 10.70 10.34 10.38 0 -0.21(-2.01%)
Jun 06, 2013 10.36 10.61 10.29 10.60 866,584 +0.22(+2.17%)
Jun 05, 2013 10.52 10.63 10.37 10.37 0 -0.19(-1.81%)
Jun 04, 2013 10.56 10.67 10.48 10.56 0 -0.03(-0.24%)
Jun 03, 2013 10.47 10.65 10.41 10.59 1,230,225 +0.13(+1.25%)
May 31, 2013 10.45 10.58 10.41 10.46 593,648 -0.10(-0.90%)
May 30, 2013 10.34 10.57 10.32 10.55 456,905 +0.22(+2.12%)
May 29, 2013 10.34 10.49 10.31 10.33 417,890 -0.13(-1.25%)
May 28, 2013 10.44 10.50 10.19 10.46 783,537 +0.21(+2.07%)
May 24, 2013 10.11 10.26 9.991 10.25 0 +0.10(+0.96%)
May 23, 2013 10.18 10.20 10.08 10.15 0 -0.16(-1.54%)
May 22, 2013 10.56 10.59 10.24 10.31 0 -0.26(-2.47%)
May 21, 2013 10.69 10.79 10.54 10.57 0 -0.09(-0.83%)
May 20, 2013 10.47 10.70 10.44 10.66 0 +0.13(+1.26%)
May 17, 2013 10.33 10.53 10.30 10.53 0 +0.23(+2.26%)
May 16, 2013 10.20 10.53 10.20 10.30 1,030,414 +0.05(+0.50%)
May 15, 2013 10.23 10.28 10.18 10.24 0 -0.01(-0.07%)
May 13, 2013 10.24 10.35 10.24 10.25 0 -0.03(-0.34%)
May 10, 2013 10.17 10.34 10.17 10.29 0 +0.11(+1.05%)
May 09, 2013 9.861 10.24 9.840 10.18 0 +0.30(+3.04%)
May 08, 2013 9.898 9.922 9.775 9.880 0 -0.06(-0.56%)
May 07, 2013 9.842 9.940 9.763 9.935 0 +0.14(+1.45%)
May 06, 2013 9.712 9.812 9.679 9.794 0 +0.10(+1.08%)
May 03, 2013 9.556 9.947 9.416 9.689 0 +0.27(+2.89%)
May 02, 2013 9.025 9.449 8.983 9.416 0 +0.43(+4.82%)
May 01, 2013 9.172 9.265 8.977 8.984 1,444,700 -0.26(-2.77%)
Apr 30, 2013 9.077 9.311 8.914 9.240 0 +0.38(+4.34%)
Apr 29, 2013 8.781 8.886 8.781 8.856 669,356 +0.13(+1.44%)
Apr 26, 2013 8.795 8.844 8.725 8.730 727,014 -0.12(-1.37%)
Apr 25, 2013 8.881 8.930 8.821 8.851 881,898 +0.00(+0.05%)
Apr 24, 2013 8.846 8.874 8.804 8.846 638,832 -0.01(-0.08%)
Apr 23, 2013 8.821 8.925 8.728 8.853 523,676 +0.13(+1.44%)
Apr 22, 2013 8.756 8.776 8.581 8.728 647,516 -0.05(-0.61%)
Apr 19, 2013 8.737 8.797 8.662 8.781 1,308,253 +0.05(+0.61%)
Apr 18, 2013 8.809 8.844 8.686 8.728 656,711 -0.04(-0.50%)
Apr 17, 2013 8.800 8.853 8.718 8.772 759,858 -0.13(-1.44%)
Apr 16, 2013 8.918 8.972 8.844 8.900 834,763 +0.05(+0.58%)
Apr 15, 2013 9.119 9.230 8.730 8.849 1,150,211 -0.36(-3.94%)
Apr 12, 2013 9.151 9.298 9.116 9.212 409,911 -0.01(-0.10%)
Apr 11, 2013 9.284 9.344 9.205 9.221 839,227 -0.10(-1.02%)
Apr 10, 2013 9.242 9.377 9.241 9.316 1,354,615 +0.08(+0.88%)
Apr 09, 2013 9.309 9.330 9.223 9.235 544,407 -0.07(-0.80%)
Apr 08, 2013 9.314 9.375 9.212 9.309 347,205 +0.04(+0.45%)
Apr 05, 2013 9.237 9.503 9.221 9.268 493,805 -0.15(-1.61%)
Apr 04, 2013 9.365 9.430 9.228 9.419 488,907 +0.05(+0.55%)
Apr 03, 2013 9.537 9.575 9.358 9.368 381,557 -0.17(-1.83%)
Apr 02, 2013 9.610 9.652 9.498 9.542 565,968 -0.03(-0.29%)
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.