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

Cognex Cp (NQ: CGNX )

47.96 +0.46 (+0.97%)
Streaming Delayed Price Updated: 3:52 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 (%)
May 31, 2007 5.089 5.141 5.043 5.137 2,467,727 +0.07(+1.33%)
May 30, 2007 5.047 5.082 4.999 5.069 1,239,193 -0.03(-0.64%)
May 29, 2007 5.087 5.117 5.036 5.102 1,120,429 +0.04(+0.82%)
May 25, 2007 5.014 5.067 5.014 5.060 1,599,892 +0.02(+0.48%)
May 24, 2007 5.113 5.121 5.017 5.036 1,397,704 -0.07(-1.41%)
May 23, 2007 5.176 5.183 5.100 5.108 1,512,895 -0.05(-0.93%)
May 22, 2007 5.226 5.226 5.108 5.156 1,671,379 -0.09(-1.62%)
May 21, 2007 5.145 5.292 5.126 5.242 1,272,179 +0.09(+1.74%)
May 18, 2007 5.082 5.185 5.021 5.152 1,405,189 +0.09(+1.77%)
May 17, 2007 5.078 5.102 5.032 5.063 1,229,193 -0.02(-0.47%)
May 16, 2007 5.093 5.100 5.023 5.087 2,388,270 +0.00(+0.00%)
May 15, 2007 5.080 5.117 5.014 5.087 1,932,782 +0.01(+0.26%)
May 14, 2007 5.069 5.111 5.014 5.073 2,207,103 -0.01(-0.26%)
May 11, 2007 4.977 5.100 4.969 5.087 1,523,426 +0.11(+2.19%)
May 10, 2007 5.095 5.095 4.966 4.977 1,433,557 -0.12(-2.27%)
May 09, 2007 5.028 5.113 4.973 5.093 735,740 +0.04(+0.86%)
May 08, 2007 5.080 5.102 4.921 5.049 1,285,632 -0.06(-1.20%)
May 07, 2007 5.126 5.183 5.071 5.111 1,898,234 -0.03(-0.68%)
May 04, 2007 5.023 5.194 4.999 5.145 1,907,263 +0.13(+2.52%)
May 03, 2007 4.927 5.021 4.916 5.019 1,614,234 +0.09(+1.91%)
May 02, 2007 4.777 4.964 4.777 4.925 2,682,434 +0.15(+3.20%)
May 01, 2007 4.698 4.796 4.698 4.772 2,476,435 +0.07(+1.44%)
Apr 30, 2007 4.770 4.794 4.696 4.705 1,542,532 -0.05(-1.06%)
Apr 27, 2007 4.746 4.796 4.733 4.755 803,686 -0.02(-0.41%)
Apr 26, 2007 4.746 4.787 4.718 4.774 1,060,655 +0.05(+0.97%)
Apr 25, 2007 4.689 4.757 4.654 4.729 1,757,363 +0.06(+1.26%)
Apr 24, 2007 4.661 4.729 4.628 4.670 1,119,613 +0.00(+0.05%)
Apr 23, 2007 4.687 4.698 4.628 4.667 1,050,188 -0.04(-0.83%)
Apr 20, 2007 4.659 4.733 4.635 4.707 1,284,382 +0.07(+1.41%)
Apr 19, 2007 4.678 4.700 4.591 4.641 2,133,894 -0.06(-1.21%)
Apr 18, 2007 4.445 4.785 4.410 4.698 5,404,194 -0.28(-5.53%)
Apr 17, 2007 4.988 5.006 4.927 4.973 1,017,949 -0.05(-0.96%)
Apr 16, 2007 4.846 5.039 4.846 5.021 990,442 +0.15(+3.09%)
Apr 13, 2007 4.842 4.870 4.809 4.870 492,953 +0.02(+0.45%)
Apr 12, 2007 4.770 4.859 4.757 4.849 679,773 +0.06(+1.23%)
Apr 11, 2007 4.814 4.820 4.742 4.790 2,335,761 -0.02(-0.36%)
Apr 10, 2007 4.770 4.814 4.768 4.807 426,121 +0.05(+1.10%)
Apr 09, 2007 4.768 4.796 4.720 4.755 624,177 -0.00(-0.09%)
Apr 05, 2007 4.755 4.779 4.726 4.759 767,379 +0.01(+0.28%)
Apr 04, 2007 4.726 4.763 4.700 4.746 787,264 +0.02(+0.32%)
Apr 03, 2007 4.715 4.785 4.687 4.731 736,803 +0.03(+0.56%)
Apr 02, 2007 4.722 4.739 4.635 4.705 811,922 -0.03(-0.55%)
Mar 30, 2007 4.748 4.756 4.659 4.731 1,215,094 -0.02(-0.32%)
Mar 29, 2007 4.803 4.803 4.680 4.746 917,114 -0.03(-0.73%)
Mar 28, 2007 4.768 4.822 4.739 4.781 2,463,018 -0.01(-0.18%)
Mar 27, 2007 4.816 4.818 4.737 4.790 816,842 -0.05(-1.13%)
Mar 26, 2007 4.790 4.853 4.757 4.844 888,008 +0.06(+1.19%)
Mar 23, 2007 4.777 4.816 4.744 4.787 685,678 +0.02(+0.46%)
Mar 22, 2007 4.766 4.768 4.698 4.766 735,369 +0.02(+0.32%)
Mar 21, 2007 4.678 4.757 4.637 4.750 1,220,865 +0.06(+1.21%)
Mar 20, 2007 4.665 4.711 4.639 4.694 976,663 +0.02(+0.42%)
Mar 19, 2007 4.689 4.739 4.648 4.674 831,390 +0.01(+0.23%)
Mar 16, 2007 4.685 4.715 4.646 4.663 2,224,111 -0.02(-0.51%)
Mar 15, 2007 4.611 4.733 4.576 4.687 1,277,497 +0.09(+2.00%)
Mar 14, 2007 4.595 4.665 4.547 4.595 1,074,800 -0.02(-0.43%)
Mar 13, 2007 4.759 4.746 4.608 4.615 1,177,000 -0.14(-3.03%)
Mar 12, 2007 4.700 4.768 4.665 4.759 662,238 +0.07(+1.58%)
Mar 09, 2007 4.702 4.705 4.617 4.685 662,948 +0.03(+0.61%)
Mar 08, 2007 4.718 4.742 4.626 4.656 969,668 +0.00(+0.00%)
Mar 07, 2007 4.654 4.739 4.624 4.656 1,112,147 -0.02(-0.33%)
Mar 06, 2007 4.606 4.718 4.587 4.672 749,721 +0.10(+2.15%)
Mar 05, 2007 4.571 4.768 4.565 4.574 1,745,211 -0.02(-0.33%)
Mar 02, 2007 4.750 4.794 4.580 4.589 1,191,361 -0.20(-4.24%)
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.