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

Cognex Corp (NQ: CGNX )

39.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 28, 2010 4.488 4.472 4.379 4.400 496,623 -0.09(-1.95%)
May 27, 2010 4.432 4.499 4.391 4.488 431,506 +0.16(+3.78%)
May 26, 2010 4.333 4.425 4.287 4.324 972,634 +0.01(+0.32%)
May 25, 2010 4.193 4.312 4.126 4.310 1,321,890 -0.00(-0.11%)
May 24, 2010 4.412 4.414 4.303 4.315 447,181 -0.09(-2.09%)
May 21, 2010 4.264 4.423 4.248 4.407 805,456 +0.07(+1.54%)
May 20, 2010 4.368 4.527 4.340 4.340 815,938 -0.22(-4.90%)
May 19, 2010 4.658 4.677 4.525 4.564 886,245 -0.10(-2.13%)
May 18, 2010 4.850 4.879 4.654 4.663 512,502 -0.12(-2.46%)
May 17, 2010 4.750 4.810 4.624 4.780 727,765 +0.03(+0.73%)
May 14, 2010 4.796 4.822 4.667 4.746 696,428 -0.08(-1.72%)
May 13, 2010 4.843 4.871 4.790 4.829 1,092,475 -0.02(-0.33%)
May 12, 2010 4.808 4.868 4.799 4.845 1,843,929 +0.05(+0.96%)
May 11, 2010 4.875 4.914 4.716 4.799 1,317,078 +0.00(+0.00%)
May 10, 2010 4.769 4.813 4.654 4.799 871,823 +0.26(+5.63%)
May 07, 2010 4.750 4.829 4.478 4.543 1,838,892 -0.23(-4.87%)
May 06, 2010 4.928 5.045 4.448 4.776 1,150,859 -0.17(-3.45%)
May 05, 2010 4.944 5.050 4.884 4.946 1,362,725 -0.10(-1.96%)
May 04, 2010 5.050 5.207 5.022 5.045 2,186,438 +0.11(+2.29%)
May 03, 2010 4.833 4.987 4.833 4.932 810,124 +0.11(+2.34%)
Apr 30, 2010 4.958 4.992 4.820 4.820 835,006 -0.15(-3.06%)
Apr 29, 2010 4.946 4.983 4.903 4.972 943,379 +0.04(+0.89%)
Apr 28, 2010 4.898 4.974 4.875 4.928 628,503 +0.06(+1.14%)
Apr 27, 2010 4.916 4.972 4.801 4.873 955,666 -0.07(-1.35%)
Apr 26, 2010 4.999 5.045 4.930 4.939 691,417 -0.08(-1.61%)
Apr 23, 2010 4.990 5.022 4.916 5.020 737,570 +0.04(+0.79%)
Apr 22, 2010 4.695 4.987 4.631 4.981 2,231,724 +0.41(+8.92%)
Apr 21, 2010 4.580 4.587 4.515 4.573 464,548 -0.01(-0.30%)
Apr 20, 2010 4.545 4.617 4.529 4.587 661,277 +0.08(+1.69%)
Apr 19, 2010 4.499 4.529 4.400 4.511 386,480 +0.00(+0.10%)
Apr 16, 2010 4.538 4.558 4.428 4.506 1,131,639 -0.03(-0.71%)
Apr 15, 2010 4.520 4.596 4.499 4.538 809,274 +0.02(+0.51%)
Apr 14, 2010 4.412 4.515 4.412 4.515 996,215 +0.12(+2.62%)
Apr 13, 2010 4.370 4.432 4.315 4.400 327,792 +0.02(+0.42%)
Apr 12, 2010 4.379 4.409 4.365 4.382 277,252 -0.01(-0.16%)
Apr 09, 2010 4.372 4.508 4.326 4.389 311,800 +0.00(+0.05%)
Apr 08, 2010 4.361 4.418 4.319 4.386 345,862 -0.00(-0.10%)
Apr 07, 2010 4.368 4.409 4.352 4.391 549,402 +0.00(+0.11%)
Apr 06, 2010 4.361 4.395 4.326 4.386 328,360 +0.01(+0.26%)
Apr 05, 2010 4.345 4.393 4.326 4.375 597,513 +0.06(+1.39%)
Apr 01, 2010 4.301 4.315 4.315 4.315 1,003,078 +0.05(+1.24%)
Mar 31, 2010 4.285 4.375 4.262 4.262 968,018 -0.05(-1.23%)
Mar 30, 2010 4.324 4.370 4.283 4.315 345,055 -0.01(-0.32%)
Mar 29, 2010 4.336 4.379 4.299 4.329 343,350 -0.00(-0.11%)
Mar 26, 2010 4.365 4.395 4.283 4.333 540,525 -0.03(-0.69%)
Mar 25, 2010 4.384 4.488 4.359 4.363 634,868 -0.00(-0.11%)
Mar 24, 2010 4.379 4.418 4.368 4.368 626,169 -0.04(-0.99%)
Mar 23, 2010 4.395 4.437 4.352 4.412 645,736 +0.01(+0.16%)
Mar 22, 2010 4.363 4.421 4.310 4.405 428,321 +0.02(+0.47%)
Mar 19, 2010 4.531 4.534 4.377 4.384 736,946 -0.12(-2.66%)
Mar 18, 2010 4.483 4.545 4.450 4.504 251,810 -0.00(-0.10%)
Mar 17, 2010 4.513 4.564 4.481 4.508 407,661 +0.02(+0.36%)
Mar 16, 2010 4.455 4.497 4.418 4.492 252,166 +0.06(+1.25%)
Mar 15, 2010 4.407 4.460 4.370 4.437 392,615 +0.01(+0.16%)
Mar 12, 2010 4.430 4.448 4.365 4.430 214,620 +0.00(+0.10%)
Mar 11, 2010 4.414 4.428 4.334 4.425 347,181 -0.02(-0.41%)
Mar 10, 2010 4.425 4.474 4.423 4.444 620,008 +0.02(+0.42%)
Mar 09, 2010 4.469 4.495 4.389 4.425 1,125,443 -0.07(-1.54%)
Mar 08, 2010 4.469 4.525 4.455 4.495 211,926 +0.01(+0.31%)
Mar 05, 2010 4.513 4.566 4.460 4.481 718,993 -0.02(-0.51%)
Mar 04, 2010 4.488 4.504 4.442 4.504 195,222 +0.03(+0.72%)
Mar 03, 2010 4.467 4.527 4.430 4.472 354,288 +0.02(+0.38%)
Mar 02, 2010 4.420 4.466 4.409 4.455 593,276 +0.03(+0.62%)
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.