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 (%)
Mar 31, 2009 2.906 2.987 2.816 2.912 1,418,660 +0.05(+1.68%)
Mar 30, 2009 2.899 2.899 2.762 2.864 742,224 -0.17(-5.75%)
Mar 26, 2009 3.028 3.061 2.943 3.039 1,272,980 +0.06(+2.05%)
Mar 25, 2009 2.965 3.056 2.843 2.978 802,195 +0.04(+1.41%)
Mar 24, 2009 2.932 2.987 2.899 2.936 985,691 -0.03(-0.88%)
Mar 23, 2009 2.876 2.963 2.729 2.963 1,335,296 +0.24(+8.82%)
Mar 20, 2009 2.777 2.823 2.707 2.722 1,676,748 -0.03(-1.03%)
Mar 19, 2009 2.762 2.790 2.707 2.751 1,040,771 +0.04(+1.53%)
Mar 18, 2009 2.602 2.768 2.546 2.709 1,455,913 +0.09(+3.50%)
Mar 17, 2009 2.436 2.622 2.436 2.618 1,903,007 +0.15(+6.01%)
Mar 16, 2009 2.382 2.533 2.340 2.469 1,746,183 +0.10(+4.24%)
Mar 13, 2009 2.351 2.423 2.299 2.369 1,203,394 +0.03(+1.50%)
Mar 12, 2009 2.111 2.343 2.111 2.334 2,470,150 +0.13(+5.84%)
Mar 11, 2009 2.207 2.279 2.096 2.205 930,923 +0.02(+0.70%)
Mar 10, 2009 2.126 2.247 2.120 2.190 1,296,239 +0.10(+5.03%)
Mar 09, 2009 2.142 2.179 2.065 2.085 1,046,451 -0.09(-4.02%)
Mar 06, 2009 2.192 2.214 2.111 2.172 1,489,308 -0.00(-0.10%)
Mar 05, 2009 2.227 2.264 2.172 2.174 1,305,799 -0.10(-4.60%)
Mar 04, 2009 2.255 2.334 2.146 2.279 2,135,303 -0.04(-1.88%)
Mar 02, 2009 2.402 2.415 2.305 2.323 2,545,873 -0.08(-3.27%)
Feb 27, 2009 2.417 2.463 2.382 2.402 2,015,497 -0.05(-2.22%)
Feb 26, 2009 2.526 2.533 2.445 2.456 1,537,829 -0.05(-2.17%)
Feb 25, 2009 2.537 2.587 2.432 2.511 2,268,845 -0.04(-1.46%)
Feb 24, 2009 2.613 2.635 2.530 2.548 2,332,508 -0.05(-1.85%)
Feb 23, 2009 2.803 2.812 2.581 2.596 1,774,059 -0.18(-6.38%)
Feb 20, 2009 2.672 2.836 2.631 2.773 1,812,438 +0.07(+2.42%)
Feb 19, 2009 2.816 2.840 2.683 2.707 1,167,200 -0.09(-3.13%)
Feb 18, 2009 2.709 2.875 2.677 2.795 1,770,271 +0.03(+1.11%)
Feb 17, 2009 2.790 2.832 2.685 2.764 2,259,675 -0.11(-3.95%)
Feb 13, 2009 2.930 3.030 2.860 2.877 1,414,703 -0.04(-1.49%)
Feb 12, 2009 2.829 2.925 2.823 2.921 1,251,489 +0.00(+0.15%)
Feb 11, 2009 2.897 2.969 2.884 2.917 663,102 +0.02(+0.83%)
Feb 10, 2009 2.991 3.052 2.882 2.893 930,291 -0.11(-3.57%)
Feb 09, 2009 3.015 3.054 2.974 3.000 1,197,151 -0.02(-0.58%)
Feb 06, 2009 2.952 3.056 2.952 3.017 1,268,514 +0.07(+2.45%)
Feb 05, 2009 2.897 3.017 2.864 2.945 674,855 +0.04(+1.28%)
Feb 04, 2009 2.875 2.980 2.875 2.908 680,517 +0.03(+1.14%)
Feb 03, 2009 2.871 2.906 2.797 2.875 1,037,354 +0.01(+0.38%)
Feb 02, 2009 2.825 2.907 2.803 2.864 1,598,322 +0.01(+0.46%)
Jan 30, 2009 2.932 2.976 2.827 2.851 1,286,089 -0.04(-1.36%)
Jan 29, 2009 3.011 3.011 2.869 2.891 729,312 -0.14(-4.75%)
Jan 28, 2009 2.995 3.056 2.969 3.035 1,147,614 +0.09(+3.12%)
Jan 27, 2009 2.884 2.967 2.864 2.943 665,172 +0.08(+2.67%)
Jan 26, 2009 2.893 2.945 2.838 2.867 1,355,491 -0.02(-0.83%)
Jan 23, 2009 2.856 2.963 2.838 2.891 841,477 -0.03(-0.90%)
Jan 22, 2009 2.880 2.945 2.829 2.917 1,434,091 +0.00(+0.15%)
Jan 21, 2009 2.845 2.956 2.816 2.912 1,853,763 +0.09(+3.33%)
Jan 20, 2009 2.877 2.886 2.784 2.819 1,781,255 -0.09(-3.01%)
Jan 16, 2009 2.967 2.971 2.819 2.906 1,057,430 -0.04(-1.33%)
Jan 15, 2009 2.834 2.965 2.812 2.945 1,324,258 +0.12(+4.09%)
Jan 14, 2009 2.899 2.899 2.788 2.829 1,518,614 -0.11(-3.86%)
Jan 13, 2009 2.978 3.032 2.904 2.943 985,412 -0.04(-1.32%)
Jan 12, 2009 2.947 3.024 2.947 2.982 1,155,423 -0.02(-0.58%)
Jan 09, 2009 3.109 3.109 2.980 3.000 936,983 -0.10(-3.24%)
Jan 08, 2009 3.056 3.111 3.041 3.100 915,652 +0.02(+0.78%)
Jan 07, 2009 3.048 3.122 3.011 3.076 1,294,503 +0.00(+0.00%)
Jan 06, 2009 3.035 3.102 3.024 3.076 1,999,141 +0.06(+1.88%)
Jan 05, 2009 3.218 3.218 2.967 3.019 1,809,402 -0.30(-9.01%)
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.