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

Cognex Cp (NQ: CGNX )

47.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2009 3.602 3.707 3.598 3.602 1,384,376 -0.02(-0.54%)
Jul 30, 2009 3.548 3.650 3.541 3.622 1,958,453 +0.08(+2.34%)
Jul 29, 2009 3.519 3.548 3.508 3.539 1,124,574 -0.02(-0.55%)
Jul 28, 2009 3.524 3.570 3.524 3.559 1,041,050 +0.00(+0.00%)
Jul 27, 2009 3.554 3.570 3.522 3.559 1,009,446 +0.01(+0.31%)
Jul 24, 2009 3.602 3.609 3.511 3.548 1,126,333 -0.07(-1.99%)
Jul 23, 2009 3.393 3.663 3.388 3.620 1,936,133 +0.21(+6.28%)
Jul 22, 2009 3.384 3.439 3.384 3.406 1,428,261 -0.00(-0.06%)
Jul 21, 2009 3.393 3.423 3.351 3.408 573,216 -0.02(-0.45%)
Jul 20, 2009 3.386 3.432 3.360 3.423 801,275 +0.05(+1.62%)
Jul 17, 2009 3.393 3.408 3.351 3.369 878,757 -0.02(-0.45%)
Jul 16, 2009 3.305 3.395 3.253 3.384 596,635 +0.07(+2.18%)
Jul 15, 2009 3.124 3.325 3.101 3.312 1,077,268 +0.21(+6.91%)
Jul 14, 2009 3.063 3.124 3.054 3.098 376,088 +0.02(+0.78%)
Jul 13, 2009 2.991 3.078 2.965 3.074 808,814 +0.07(+2.18%)
Jul 10, 2009 2.995 3.024 2.974 3.008 422,401 +0.00(+0.15%)
Jul 09, 2009 3.059 3.120 3.000 3.004 1,119,050 -0.03(-1.08%)
Jul 08, 2009 3.048 3.076 2.989 3.037 930,708 -0.01(-0.22%)
Jul 07, 2009 3.022 3.087 3.017 3.043 1,657,149 -0.01(-0.36%)
Jul 06, 2009 3.074 3.083 3.035 3.054 1,511,734 -0.02(-0.71%)
Jul 02, 2009 3.148 3.183 3.067 3.076 977,021 -0.11(-3.56%)
Jul 01, 2009 3.118 3.216 3.105 3.190 1,439,194 +0.10(+3.40%)
Jun 30, 2009 3.113 3.144 3.078 3.085 1,141,760 -0.03(-0.91%)
Jun 29, 2009 3.107 3.133 3.043 3.113 815,176 -0.00(-0.14%)
Jun 26, 2009 3.065 3.118 3.052 3.118 6,474,707 +0.03(+0.85%)
Jun 25, 2009 3.046 3.091 3.041 3.091 977,277 +0.04(+1.43%)
Jun 24, 2009 3.072 3.094 3.046 3.048 1,006,899 -0.01(-0.21%)
Jun 23, 2009 3.048 3.076 2.974 3.054 1,064,882 +0.02(+0.65%)
Jun 22, 2009 3.146 3.146 3.017 3.035 933,113 -0.12(-3.74%)
Jun 19, 2009 3.139 3.212 3.123 3.153 1,614,560 +0.07(+2.27%)
Jun 18, 2009 3.059 3.111 3.041 3.083 464,284 +0.02(+0.50%)
Jun 17, 2009 3.035 3.098 3.019 3.067 482,487 +0.03(+0.93%)
Jun 16, 2009 3.111 3.131 3.037 3.039 489,774 -0.07(-2.32%)
Jun 15, 2009 3.120 3.133 3.070 3.111 773,614 -0.03(-0.84%)
Jun 12, 2009 3.096 3.139 3.052 3.137 1,055,758 +0.05(+1.70%)
Jun 11, 2009 3.100 3.174 3.081 3.085 729,339 +0.00(+0.00%)
Jun 10, 2009 3.056 3.091 3.004 3.085 1,458,693 +0.05(+1.58%)
Jun 09, 2009 2.998 3.048 2.998 3.037 631,181 +0.07(+2.20%)
Jun 08, 2009 2.956 3.019 2.917 2.971 456,433 -0.03(-1.09%)
Jun 05, 2009 3.037 3.050 2.984 3.004 436,403 +0.00(+0.15%)
Jun 04, 2009 2.939 3.004 2.893 3.000 1,464,386 +0.07(+2.38%)
Jun 03, 2009 2.932 2.963 2.893 2.930 1,241,219 -0.02(-0.67%)
Jun 02, 2009 2.906 2.978 2.904 2.950 1,161,758 +0.04(+1.50%)
Jun 01, 2009 2.880 2.958 2.851 2.906 1,827,311 +0.05(+1.68%)
May 29, 2009 2.812 2.858 2.775 2.858 1,137,047 +0.04(+1.55%)
May 28, 2009 2.858 2.858 2.744 2.814 1,092,150 -0.03(-1.23%)
May 27, 2009 2.864 2.915 2.829 2.849 1,017,846 -0.04(-1.51%)
May 26, 2009 2.810 2.915 2.799 2.893 1,622,841 +0.06(+2.24%)
May 22, 2009 2.871 2.912 2.819 2.829 741,725 -0.06(-2.19%)
May 21, 2009 2.906 2.915 2.814 2.893 1,501,314 -0.02(-0.60%)
May 20, 2009 2.908 2.963 2.880 2.910 1,983,064 +0.02(+0.83%)
May 19, 2009 2.960 2.963 2.882 2.886 1,630,756 -0.07(-2.22%)
May 18, 2009 2.888 2.976 2.856 2.952 1,251,910 +0.09(+3.21%)
May 15, 2009 2.829 2.908 2.801 2.860 1,242,401 +0.02(+0.69%)
May 14, 2009 2.786 2.899 2.770 2.840 1,072,486 +0.08(+2.76%)
May 13, 2009 2.838 2.838 2.709 2.764 1,641,163 -0.12(-4.24%)
May 12, 2009 2.976 2.980 2.832 2.886 1,101,320 -0.07(-2.36%)
May 11, 2009 2.917 2.989 2.915 2.956 1,098,695 -0.01(-0.29%)
May 08, 2009 2.941 2.969 2.882 2.965 1,536,963 +0.06(+2.18%)
May 07, 2009 2.978 2.989 2.871 2.901 2,748,254 -0.03(-1.19%)
May 06, 2009 2.860 2.993 2.843 2.936 4,900,295 +0.10(+3.54%)
May 05, 2009 2.862 2.974 2.803 2.836 6,400,060 -0.31(-9.73%)
May 04, 2009 3.094 3.142 3.035 3.142 1,754,959 +0.07(+2.42%)
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.