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

Cognex Corp (NQ: CGNX )

39.78 -0.05 (-0.13%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 20, 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, 2002 5.252 5.298 5.195 5.213 1,514,099 -0.38(-6.73%)
May 28, 2002 5.601 5.667 5.469 5.589 858,867 -0.01(-0.20%)
May 27, 2002 5.655 5.731 5.496 5.601 680,686 +0.00(+0.00%)
May 24, 2002 5.655 5.731 5.496 5.601 673,664 -0.21(-3.61%)
May 23, 2002 5.776 5.810 5.605 5.810 1,288,520 +0.06(+1.07%)
May 22, 2002 5.628 5.785 5.469 5.749 1,264,821 +0.08(+1.49%)
May 21, 2002 5.856 5.936 5.560 5.665 1,095,857 -0.22(-3.72%)
May 20, 2002 5.958 5.977 5.788 5.883 668,837 -0.09(-1.49%)
May 17, 2002 6.015 6.027 5.961 5.972 495,483 +0.01(+0.23%)
May 16, 2002 6.013 6.107 5.936 5.958 1,227,956 -0.03(-0.49%)
May 15, 2002 5.970 6.050 5.911 5.988 2,412,465 -0.02(-0.30%)
May 14, 2002 5.867 6.038 5.865 6.006 5,544,238 +0.20(+3.45%)
May 13, 2002 5.674 5.815 5.553 5.806 955,857 +0.16(+2.87%)
May 10, 2002 5.696 5.751 5.471 5.644 848,773 -0.05(-0.96%)
May 09, 2002 5.886 5.970 5.674 5.699 874,228 -0.23(-3.92%)
May 08, 2002 5.612 5.954 5.583 5.931 1,457,485 +0.37(+6.68%)
May 07, 2002 5.639 5.639 5.514 5.560 1,019,493 -0.06(-1.01%)
May 06, 2002 5.532 5.690 5.521 5.617 1,284,132 +0.08(+1.48%)
May 03, 2002 5.430 5.535 5.373 5.535 1,111,656 -0.06(-1.02%)
May 02, 2002 5.646 5.749 5.573 5.592 914,603 -0.07(-1.21%)
May 01, 2002 5.617 5.740 5.273 5.660 976,045 +0.04(+0.77%)
Apr 30, 2002 5.703 5.858 5.523 5.617 1,528,582 -0.07(-1.16%)
Apr 29, 2002 5.651 5.744 5.555 5.683 1,489,961 +0.04(+0.77%)
Apr 26, 2002 5.947 5.993 5.546 5.639 1,305,636 -0.27(-4.51%)
Apr 25, 2002 6.013 6.077 5.838 5.906 2,012,216 -0.08(-1.37%)
Apr 24, 2002 5.938 6.255 5.936 5.988 1,129,650 -0.05(-0.76%)
Apr 23, 2002 6.054 6.152 5.956 6.034 533,665 -0.07(-1.19%)
Apr 22, 2002 6.184 6.184 5.904 6.107 1,190,214 -0.07(-1.07%)
Apr 19, 2002 6.296 6.319 6.152 6.173 387,082 -0.08(-1.31%)
Apr 18, 2002 6.414 6.414 6.102 6.255 452,474 -0.09(-1.44%)
Apr 17, 2002 6.480 6.535 6.346 6.346 1,447,830 -0.14(-2.11%)
Apr 16, 2002 6.182 6.697 6.182 6.483 2,127,639 +0.36(+5.88%)
Apr 15, 2002 6.066 6.168 6.054 6.123 579,307 +0.06(+1.02%)
Apr 12, 2002 5.956 6.095 5.890 6.061 1,145,010 +0.10(+1.72%)
Apr 11, 2002 6.138 6.152 5.958 5.958 549,464 -0.20(-3.29%)
Apr 10, 2002 6.150 6.271 6.079 6.161 724,573 +0.05(+0.90%)
Apr 09, 2002 6.056 6.161 6.056 6.107 696,047 +0.05(+0.83%)
Apr 08, 2002 6.164 6.202 5.924 6.056 1,251,216 -0.12(-1.92%)
Apr 05, 2002 6.209 6.243 6.148 6.175 1,119,117 -0.02(-0.37%)
Apr 04, 2002 6.234 6.369 6.180 6.198 1,641,810 -0.07(-1.09%)
Apr 03, 2002 6.519 6.615 6.266 6.266 873,350 -0.35(-5.30%)
Apr 02, 2002 6.679 6.763 6.503 6.617 652,598 -0.06(-0.89%)
Apr 01, 2002 6.631 6.763 6.473 6.676 814,980 +0.05(+0.83%)
Mar 29, 2002 6.622 6.779 6.583 6.622 1,146,327 +0.00(+0.00%)
Mar 28, 2002 6.622 6.779 6.583 6.622 1,145,888 +0.08(+1.22%)
Mar 27, 2002 6.622 6.663 6.421 6.542 1,243,317 -0.09(-1.37%)
Mar 26, 2002 6.487 6.710 6.487 6.633 750,905 +0.07(+1.01%)
Mar 25, 2002 6.674 6.720 6.510 6.567 948,396 -0.09(-1.34%)
Mar 22, 2002 6.765 6.836 6.653 6.656 788,209 -0.07(-1.02%)
Mar 21, 2002 6.533 6.797 6.439 6.724 926,453 +0.21(+3.15%)
Mar 20, 2002 6.608 6.708 6.519 6.519 1,857,295 -0.11(-1.68%)
Mar 19, 2002 6.514 6.722 6.437 6.631 2,300,992 +0.09(+1.32%)
Mar 18, 2002 6.045 6.594 6.038 6.544 3,930,953 +0.71(+12.19%)
Mar 15, 2002 5.785 5.902 5.608 5.833 2,640,677 -0.14(-2.29%)
Mar 14, 2002 5.933 5.974 5.810 5.970 532,348 +0.07(+1.24%)
Mar 13, 2002 5.879 6.006 5.808 5.897 620,122 -0.02(-0.38%)
Mar 12, 2002 6.031 6.034 5.817 5.920 1,898,549 -0.15(-2.48%)
Mar 11, 2002 6.132 6.182 6.052 6.070 729,839 -0.11(-1.81%)
Mar 08, 2002 6.360 6.412 6.111 6.182 1,490,839 -0.13(-2.09%)
Mar 07, 2002 6.209 6.583 6.152 6.314 1,302,125 +0.16(+2.63%)
Mar 06, 2002 6.107 6.209 6.022 6.152 998,866 +0.05(+0.75%)
Mar 05, 2002 6.068 6.209 6.038 6.107 980,434 -0.02(-0.26%)
Mar 04, 2002 5.400 6.198 5.400 6.123 1,571,591 +0.72(+13.33%)
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.