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 (%)
May 24, 2011 7.092 7.092 6.888 6.939 1,106,022 -0.12(-1.63%)
May 23, 2011 7.143 7.143 7.006 7.054 697,313 -0.25(-3.40%)
May 20, 2011 7.340 7.411 7.227 7.303 755,907 -0.06(-0.78%)
May 19, 2011 7.469 7.491 7.307 7.360 1,059,037 -0.04(-0.54%)
May 18, 2011 7.351 7.431 7.325 7.400 1,400,400 +0.07(+0.94%)
May 17, 2011 7.438 7.455 7.289 7.331 945,563 -0.12(-1.66%)
May 16, 2011 7.679 7.693 7.453 7.455 991,727 -0.27(-3.47%)
May 13, 2011 7.921 7.945 7.719 7.724 1,309,394 -0.21(-2.71%)
May 12, 2011 7.790 8.032 7.706 7.938 922,730 +0.08(+1.04%)
May 11, 2011 7.936 7.938 7.812 7.856 2,289,486 -0.08(-0.95%)
May 10, 2011 7.839 7.945 7.839 7.932 1,360,018 +0.11(+1.39%)
May 09, 2011 7.814 7.850 7.748 7.823 1,539,415 +0.00(+0.00%)
May 06, 2011 7.832 7.927 7.755 7.823 1,448,166 +0.03(+0.40%)
May 05, 2011 7.876 7.958 7.735 7.792 1,598,609 -0.10(-1.21%)
May 04, 2011 7.903 7.972 7.755 7.887 3,295,729 -0.13(-1.63%)
May 03, 2011 7.677 8.173 7.644 8.018 9,343,640 +1.14(+16.55%)
May 02, 2011 6.920 7.021 6.818 6.879 1,436,977 -0.05(-0.74%)
Apr 29, 2011 6.893 6.977 6.859 6.930 733,629 +0.06(+0.90%)
Apr 28, 2011 6.840 6.868 6.813 6.868 1,041,132 -0.01(-0.16%)
Apr 27, 2011 6.859 6.884 6.760 6.879 1,351,424 +0.00(+0.00%)
Apr 26, 2011 6.667 6.964 6.647 6.879 1,917,373 +0.21(+3.19%)
Apr 25, 2011 6.596 6.687 6.543 6.667 976,377 +0.07(+1.04%)
Apr 21, 2011 6.676 6.676 6.538 6.598 1,086,695 -0.01(-0.10%)
Apr 20, 2011 6.416 6.664 6.408 6.605 1,773,714 +0.31(+4.93%)
Apr 19, 2011 6.332 6.339 6.252 6.294 799,498 +0.00(+0.00%)
Apr 18, 2011 6.239 6.301 6.206 6.294 1,203,892 -0.08(-1.18%)
Apr 15, 2011 6.312 6.394 6.252 6.370 780,095 +0.02(+0.38%)
Apr 14, 2011 6.224 6.350 6.206 6.345 919,042 +0.03(+0.46%)
Apr 13, 2011 6.286 6.348 6.235 6.317 1,033,441 +0.06(+0.92%)
Apr 12, 2011 6.250 6.283 6.204 6.259 2,309,215 -0.06(-0.98%)
Apr 11, 2011 6.381 6.388 6.270 6.321 1,322,339 -0.06(-0.94%)
Apr 08, 2011 6.485 6.485 6.345 6.381 1,180,873 -0.05(-0.76%)
Apr 07, 2011 6.401 6.481 6.388 6.430 1,823,502 +0.03(+0.52%)
Apr 06, 2011 6.339 6.412 6.277 6.396 640,967 +0.12(+1.83%)
Apr 05, 2011 6.299 6.368 6.279 6.281 717,290 -0.01(-0.14%)
Apr 04, 2011 6.306 6.314 6.268 6.290 626,840 +0.01(+0.11%)
Apr 01, 2011 6.390 6.390 6.230 6.283 874,571 +0.02(+0.39%)
Mar 31, 2011 6.297 6.303 6.195 6.259 1,233,293 -0.05(-0.81%)
Mar 30, 2011 6.310 6.321 6.115 6.310 1,462,478 +0.21(+3.38%)
Mar 29, 2011 6.142 6.175 6.057 6.104 1,234,277 -0.06(-0.97%)
Mar 28, 2011 6.279 6.396 6.137 6.164 1,488,737 -0.05(-0.78%)
Mar 25, 2011 6.108 6.314 6.073 6.213 1,190,149 +0.12(+2.00%)
Mar 24, 2011 6.088 6.186 6.022 6.091 1,432,581 +0.04(+0.70%)
Mar 23, 2011 5.871 6.113 5.854 6.049 2,088,222 +0.19(+3.21%)
Mar 22, 2011 5.805 5.865 5.725 5.860 1,214,783 +0.07(+1.19%)
Mar 21, 2011 5.696 5.796 5.548 5.792 1,666,776 +0.31(+5.57%)
Mar 18, 2011 5.648 5.694 5.453 5.486 4,354,482 -0.11(-1.94%)
Mar 17, 2011 5.727 5.749 5.588 5.594 1,323,811 +0.00(+0.00%)
Mar 16, 2011 5.652 5.747 5.585 5.594 2,749,649 -0.10(-1.71%)
Mar 15, 2011 5.650 5.783 5.528 5.692 1,842,892 -0.17(-2.87%)
Mar 14, 2011 5.916 5.998 5.845 5.860 1,649,304 -0.09(-1.53%)
Mar 11, 2011 5.962 6.018 5.924 5.951 1,060,923 -0.04(-0.74%)
Mar 10, 2011 6.104 6.112 5.918 5.995 1,193,358 -0.18(-2.87%)
Mar 09, 2011 6.325 6.330 6.155 6.173 1,039,204 -0.14(-2.21%)
Mar 08, 2011 6.208 6.447 6.150 6.312 1,083,075 +0.08(+1.32%)
Mar 07, 2011 6.416 6.425 6.195 6.230 956,757 -0.14(-2.16%)
Mar 04, 2011 6.481 6.481 6.255 6.368 1,187,987 -0.06(-1.00%)
Mar 03, 2011 6.239 6.501 6.224 6.432 2,333,782 +0.49(+8.28%)
Mar 02, 2011 5.949 5.980 5.834 5.940 1,929,293 +0.00(+0.04%)
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.