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 (%)
Nov 30, 2011 7.599 7.970 7.512 7.970 2,039,648 +0.73(+10.09%)
Nov 29, 2011 7.192 7.295 7.108 7.239 528,028 +0.03(+0.46%)
Nov 28, 2011 7.141 7.246 7.032 7.206 715,858 +0.35(+5.03%)
Nov 25, 2011 6.896 6.986 6.749 6.861 379,032 -0.08(-1.16%)
Nov 23, 2011 7.150 7.150 6.898 6.941 988,149 -0.28(-3.86%)
Nov 22, 2011 7.364 7.415 7.184 7.219 482,675 -0.14(-1.88%)
Nov 21, 2011 7.415 7.426 7.241 7.357 648,036 -0.21(-2.80%)
Nov 18, 2011 7.515 7.609 7.464 7.569 532,491 +0.05(+0.71%)
Nov 17, 2011 7.696 7.725 7.457 7.515 723,046 -0.20(-2.60%)
Nov 16, 2011 7.907 7.952 7.702 7.716 813,203 -0.33(-4.04%)
Nov 15, 2011 7.658 8.110 7.658 8.041 1,442,770 +0.34(+4.46%)
Nov 14, 2011 7.921 7.932 7.625 7.698 805,333 -0.19(-2.40%)
Nov 11, 2011 7.769 7.896 7.747 7.887 738,274 +0.25(+3.24%)
Nov 10, 2011 7.714 7.763 7.567 7.640 741,605 +0.08(+1.09%)
Nov 09, 2011 7.705 7.749 7.500 7.558 1,055,226 -0.41(-5.12%)
Nov 08, 2011 7.796 7.990 7.676 7.965 626,621 +0.20(+2.64%)
Nov 07, 2011 7.789 7.834 7.527 7.760 608,228 -0.07(-0.88%)
Nov 04, 2011 7.698 7.854 7.667 7.829 537,604 +0.01(+0.09%)
Nov 03, 2011 7.622 7.845 7.313 7.823 1,303,323 +0.34(+4.55%)
Nov 02, 2011 7.134 7.627 6.967 7.482 1,864,098 +0.15(+2.07%)
Nov 01, 2011 7.201 7.462 7.155 7.330 1,844,339 -0.22(-2.89%)
Oct 31, 2011 7.493 7.707 7.475 7.549 939,919 -0.14(-1.80%)
Oct 28, 2011 7.731 7.854 7.653 7.687 828,095 -0.04(-0.52%)
Oct 27, 2011 7.538 7.796 7.454 7.727 1,732,435 +0.45(+6.18%)
Oct 26, 2011 7.330 7.333 7.128 7.277 1,154,802 +0.06(+0.83%)
Oct 25, 2011 7.382 7.420 7.190 7.217 878,152 -0.27(-3.57%)
Oct 24, 2011 7.212 7.520 7.212 7.484 962,949 +0.28(+3.86%)
Oct 21, 2011 7.141 7.281 7.112 7.206 1,060,263 +0.21(+2.96%)
Oct 20, 2011 7.023 7.023 6.787 6.999 633,513 -0.03(-0.48%)
Oct 19, 2011 7.085 7.161 6.987 7.032 1,169,416 -0.07(-0.94%)
Oct 18, 2011 6.838 7.128 6.718 7.099 943,304 +0.27(+3.95%)
Oct 17, 2011 7.045 7.094 6.791 6.829 982,250 -0.27(-3.80%)
Oct 14, 2011 6.979 7.128 6.883 7.099 784,619 +0.19(+2.74%)
Oct 13, 2011 6.849 6.965 6.713 6.910 784,080 +0.02(+0.36%)
Oct 12, 2011 6.627 6.959 6.627 6.885 1,042,503 +0.32(+4.92%)
Oct 11, 2011 6.549 6.587 6.468 6.562 847,925 -0.04(-0.54%)
Oct 10, 2011 6.382 6.615 6.277 6.598 886,727 +0.23(+3.64%)
Oct 07, 2011 6.582 6.598 6.337 6.366 1,956,648 -0.23(-3.51%)
Oct 06, 2011 6.446 6.620 6.346 6.598 1,210,535 +0.12(+1.93%)
Oct 05, 2011 6.128 6.489 6.074 6.473 2,236,701 +0.35(+5.75%)
Oct 04, 2011 5.566 6.150 5.549 6.121 1,634,228 +0.49(+8.79%)
Oct 03, 2011 5.932 6.088 5.620 5.627 1,554,284 -0.41(-6.79%)
Sep 30, 2011 6.206 6.259 6.027 6.036 1,450,972 -0.27(-4.24%)
Sep 29, 2011 6.286 6.393 6.019 6.304 883,666 +0.17(+2.72%)
Sep 28, 2011 6.566 6.658 6.130 6.137 1,273,571 -0.43(-6.55%)
Sep 27, 2011 6.511 6.727 6.376 6.566 1,231,559 +0.21(+3.37%)
Sep 26, 2011 6.201 6.368 6.065 6.353 1,424,170 +0.20(+3.18%)
Sep 23, 2011 5.885 6.248 5.829 6.157 1,565,647 +0.26(+4.38%)
Sep 22, 2011 5.978 6.036 5.796 5.898 2,379,686 -0.32(-5.19%)
Sep 21, 2011 6.440 6.555 6.201 6.221 1,076,277 -0.20(-3.16%)
Sep 20, 2011 6.529 6.604 6.419 6.424 1,339,643 -0.12(-1.87%)
Sep 19, 2011 6.578 6.620 6.413 6.546 1,283,435 -0.17(-2.52%)
Sep 16, 2011 6.656 6.745 6.500 6.716 1,875,559 +0.13(+1.93%)
Sep 15, 2011 6.673 6.673 6.419 6.589 1,328,935 -0.00(-0.07%)
Sep 14, 2011 6.477 6.747 6.284 6.593 2,600,567 +0.19(+2.99%)
Sep 13, 2011 6.317 6.433 6.228 6.402 1,363,051 +0.05(+0.84%)
Sep 12, 2011 6.199 6.353 6.157 6.348 1,550,100 +0.05(+0.85%)
Sep 09, 2011 6.511 6.596 6.201 6.295 2,058,653 -0.28(-4.30%)
Sep 08, 2011 6.696 6.869 6.562 6.578 2,007,657 -0.20(-2.89%)
Sep 07, 2011 6.680 6.796 6.593 6.774 1,164,657 +0.20(+3.05%)
Sep 06, 2011 6.355 6.584 6.246 6.573 2,105,855 -0.02(-0.37%)
Sep 02, 2011 6.778 6.894 6.551 6.598 1,614,551 -0.33(-4.79%)
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.