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

Cognex Cp (NQ: CGNX )

47.50 +0.06 (+0.13%)
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 (%)
Aug 31, 2006 5.615 5.632 5.521 5.573 949,715 -0.02(-0.31%)
Aug 30, 2006 5.499 5.667 5.493 5.591 922,881 +0.10(+1.87%)
Aug 29, 2006 5.427 5.504 5.362 5.488 720,285 +0.07(+1.37%)
Aug 28, 2006 5.226 5.427 5.213 5.414 3,499,194 +0.20(+3.85%)
Aug 25, 2006 5.163 5.285 5.161 5.213 3,231,094 +0.02(+0.38%)
Aug 24, 2006 5.228 5.242 5.141 5.194 602,125 -0.01(-0.17%)
Aug 23, 2006 5.342 5.373 5.161 5.202 707,221 -0.11(-2.14%)
Aug 22, 2006 5.322 5.342 5.285 5.316 670,987 -0.03(-0.57%)
Aug 21, 2006 5.416 5.429 5.309 5.346 461,149 -0.12(-2.12%)
Aug 18, 2006 5.512 5.512 5.329 5.462 1,115,197 -0.03(-0.64%)
Aug 17, 2006 5.431 5.530 5.431 5.497 697,441 +0.03(+0.56%)
Aug 16, 2006 5.418 5.493 5.397 5.466 1,322,392 +0.08(+1.46%)
Aug 15, 2006 5.307 5.401 5.285 5.388 458,822 +0.19(+3.61%)
Aug 14, 2006 5.084 5.290 5.084 5.200 933,201 +0.14(+2.76%)
Aug 11, 2006 4.980 5.089 4.927 5.060 714,907 +0.06(+1.18%)
Aug 10, 2006 4.918 5.043 4.888 5.001 1,677,870 +0.03(+0.61%)
Aug 09, 2006 5.121 5.174 4.951 4.971 1,779,488 -0.09(-1.85%)
Aug 08, 2006 5.163 5.211 5.065 5.065 1,400,819 -0.08(-1.57%)
Aug 07, 2006 5.255 5.316 5.113 5.145 1,007,097 -0.17(-3.20%)
Aug 04, 2006 5.392 5.586 5.248 5.316 1,515,286 +0.00(+0.04%)
Aug 03, 2006 5.183 5.338 5.049 5.314 1,213,316 +0.07(+1.33%)
Aug 02, 2006 5.082 5.257 5.082 5.244 1,322,809 +0.19(+3.71%)
Aug 01, 2006 5.119 5.194 4.993 5.056 1,233,036 -0.10(-1.86%)
Jul 31, 2006 5.104 5.187 5.030 5.152 1,466,080 +0.02(+0.47%)
Jul 28, 2006 4.724 5.139 4.722 5.128 1,534,663 +0.44(+9.46%)
Jul 27, 2006 4.846 4.875 4.654 4.685 1,485,269 -0.12(-2.54%)
Jul 26, 2006 4.864 4.901 4.794 4.807 1,089,930 -0.09(-1.87%)
Jul 25, 2006 4.853 4.997 4.822 4.899 1,091,227 +0.03(+0.72%)
Jul 24, 2006 4.619 4.934 4.665 4.864 1,193,761 +0.24(+5.29%)
Jul 21, 2006 4.715 4.746 4.556 4.619 1,324,385 -0.12(-2.62%)
Jul 20, 2006 4.851 4.901 4.739 4.744 2,542,640 -0.11(-2.34%)
Jul 19, 2006 5.185 4.984 4.709 4.857 3,640,165 -0.33(-6.32%)
Jul 18, 2006 5.148 5.266 5.063 5.185 1,703,105 +0.08(+1.50%)
Jul 17, 2006 5.130 5.174 5.021 5.108 837,368 -0.01(-0.26%)
Jul 14, 2006 5.056 5.191 5.056 5.121 1,339,474 +0.02(+0.43%)
Jul 13, 2006 5.143 5.180 5.041 5.100 1,262,825 -0.05(-1.02%)
Jul 12, 2006 5.386 5.390 5.106 5.152 2,265,433 -0.25(-4.65%)
Jul 11, 2006 5.451 5.462 5.298 5.403 1,815,625 -0.05(-0.92%)
Jul 10, 2006 5.473 5.547 5.451 5.453 661,624 -0.01(-0.16%)
Jul 07, 2006 5.547 5.597 5.460 5.462 696,177 -0.11(-1.92%)
Jul 06, 2006 5.589 5.634 5.506 5.569 664,144 +0.00(+0.04%)
Jul 05, 2006 5.641 5.674 5.482 5.567 735,067 -0.13(-2.34%)
Jul 03, 2006 5.643 5.720 5.571 5.700 380,982 +0.02(+0.31%)
Jun 30, 2006 5.731 5.748 5.569 5.683 2,671,170 -0.01(-0.15%)
Jun 29, 2006 5.514 5.691 5.455 5.691 745,282 +0.21(+3.91%)
Jun 28, 2006 5.399 5.493 5.390 5.477 873,794 +0.12(+2.28%)
Jun 27, 2006 5.523 5.523 5.318 5.355 675,476 -0.16(-2.85%)
Jun 26, 2006 5.495 5.521 5.447 5.512 585,415 +0.04(+0.80%)
Jun 23, 2006 5.466 5.512 5.397 5.469 682,045 -0.02(-0.36%)
Jun 22, 2006 5.578 5.578 5.440 5.488 1,444,285 -0.12(-2.10%)
Jun 21, 2006 5.554 5.687 5.519 5.606 607,324 +0.05(+0.86%)
Jun 20, 2006 5.523 5.626 5.477 5.558 486,998 +0.02(+0.35%)
Jun 19, 2006 5.624 5.637 5.471 5.538 1,555,006 -0.09(-1.55%)
Jun 16, 2006 5.700 5.731 5.621 5.626 3,848,396 -0.09(-1.57%)
Jun 15, 2006 5.645 5.772 5.628 5.715 1,246,751 +0.10(+1.71%)
Jun 14, 2006 5.528 5.661 5.466 5.619 1,689,450 +0.07(+1.34%)
Jun 13, 2006 5.349 5.597 5.294 5.545 1,384,150 +0.20(+3.67%)
Jun 12, 2006 5.455 5.479 5.328 5.349 963,924 -0.11(-1.96%)
Jun 09, 2006 5.525 5.562 5.449 5.455 533,442 -0.03(-0.52%)
Jun 08, 2006 5.414 5.562 5.399 5.484 1,144,624 +0.06(+1.17%)
Jun 07, 2006 5.458 5.608 5.403 5.421 626,385 -0.03(-0.60%)
Jun 06, 2006 5.560 5.560 5.383 5.453 1,257,800 -0.07(-1.26%)
Jun 05, 2006 5.665 5.672 5.508 5.523 1,221,585 -0.14(-2.50%)
Jun 02, 2006 5.687 5.687 5.586 5.665 926,357 +0.02(+0.35%)
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.