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 31, 2013 10.51 10.64 10.47 10.52 590,311 -0.10(-0.90%)
May 30, 2013 10.40 10.63 10.38 10.61 454,336 +0.22(+2.12%)
May 29, 2013 10.39 10.55 10.37 10.39 415,542 -0.13(-1.24%)
May 28, 2013 10.49 10.56 10.25 10.52 779,133 +0.21(+2.07%)
May 24, 2013 10.17 10.32 10.05 10.31 0 +0.10(+0.96%)
May 23, 2013 10.24 10.25 10.14 10.21 0 -0.16(-1.54%)
May 22, 2013 10.62 10.65 10.29 10.37 0 -0.26(-2.46%)
May 21, 2013 10.75 10.85 10.60 10.63 0 -0.09(-0.83%)
May 20, 2013 10.53 10.76 10.50 10.72 0 +0.13(+1.26%)
May 17, 2013 10.39 10.59 10.36 10.59 0 +0.23(+2.26%)
May 16, 2013 10.26 10.59 10.26 10.35 1,024,623 +0.05(+0.50%)
May 15, 2013 10.29 10.34 10.23 10.30 0 -0.01(-0.07%)
May 13, 2013 10.30 10.41 10.30 10.31 0 -0.04(-0.34%)
May 10, 2013 10.23 10.40 10.23 10.35 0 +0.11(+1.05%)
May 09, 2013 9.917 10.30 9.896 10.24 0 +0.30(+3.04%)
May 08, 2013 9.954 9.978 9.830 9.935 0 -0.06(-0.56%)
May 07, 2013 9.898 9.996 9.818 9.992 0 +0.14(+1.45%)
May 06, 2013 9.767 9.868 9.734 9.849 0 +0.11(+1.08%)
May 03, 2013 9.610 10.00 9.470 9.744 0 +0.27(+2.89%)
May 02, 2013 9.076 9.502 9.034 9.470 0 +0.44(+4.82%)
May 01, 2013 9.224 9.318 9.027 9.034 1,436,580 -0.26(-2.77%)
Apr 30, 2013 9.128 9.363 8.964 9.292 0 +0.39(+4.34%)
Apr 29, 2013 8.831 8.936 8.831 8.906 665,594 +0.13(+1.44%)
Apr 26, 2013 8.845 8.894 8.775 8.779 722,928 -0.12(-1.37%)
Apr 25, 2013 8.931 8.981 8.871 8.901 876,941 +0.00(+0.05%)
Apr 24, 2013 8.896 8.924 8.854 8.896 635,242 -0.01(-0.08%)
Apr 23, 2013 8.871 8.976 8.777 8.903 520,732 +0.13(+1.44%)
Apr 22, 2013 8.805 8.826 8.629 8.777 643,876 -0.05(-0.61%)
Apr 19, 2013 8.786 8.847 8.711 8.831 1,300,900 +0.05(+0.61%)
Apr 18, 2013 8.859 8.894 8.735 8.777 653,020 -0.04(-0.50%)
Apr 17, 2013 8.849 8.903 8.768 8.821 755,587 -0.13(-1.44%)
Apr 16, 2013 8.969 9.023 8.894 8.950 830,071 +0.05(+0.58%)
Apr 15, 2013 9.170 9.282 8.779 8.899 1,143,746 -0.37(-3.94%)
Apr 12, 2013 9.203 9.350 9.168 9.264 407,607 -0.01(-0.10%)
Apr 11, 2013 9.336 9.397 9.257 9.273 834,510 -0.10(-1.02%)
Apr 10, 2013 9.294 9.430 9.293 9.369 1,347,001 +0.08(+0.88%)
Apr 09, 2013 9.362 9.383 9.275 9.287 541,347 -0.07(-0.80%)
Apr 08, 2013 9.367 9.428 9.264 9.362 345,253 +0.04(+0.45%)
Apr 05, 2013 9.289 9.556 9.273 9.320 491,029 -0.15(-1.61%)
Apr 04, 2013 9.418 9.484 9.280 9.472 486,159 +0.05(+0.55%)
Apr 03, 2013 9.591 9.629 9.411 9.421 379,413 -0.18(-1.83%)
Apr 02, 2013 9.664 9.706 9.552 9.596 562,787 -0.03(-0.29%)
Apr 01, 2013 9.839 9.842 9.495 9.624 739,505 -0.24(-2.44%)
Mar 28, 2013 9.762 9.928 9.678 9.865 685,901 +0.12(+1.25%)
Mar 27, 2013 9.624 9.761 9.519 9.744 261,391 +0.02(+0.24%)
Mar 26, 2013 9.671 9.732 9.610 9.720 275,042 +0.12(+1.29%)
Mar 25, 2013 9.617 9.758 9.554 9.596 324,335 -0.01(-0.15%)
Mar 22, 2013 9.570 9.659 9.558 9.610 516,220 +0.05(+0.54%)
Mar 21, 2013 9.648 9.795 9.493 9.559 865,221 -0.19(-1.99%)
Mar 20, 2013 9.687 9.769 9.612 9.753 585,876 +0.16(+1.66%)
Mar 19, 2013 9.624 9.711 9.486 9.594 394,713 +0.02(+0.17%)
Mar 18, 2013 9.495 9.704 9.495 9.577 383,929 -0.07(-0.70%)
Mar 15, 2013 9.739 9.762 9.629 9.645 721,774 -0.09(-0.91%)
Mar 14, 2013 9.769 9.792 9.718 9.734 433,559 -0.01(-0.10%)
Mar 13, 2013 9.638 9.779 9.624 9.744 236,217 +0.13(+1.34%)
Mar 12, 2013 9.671 9.706 9.557 9.615 339,588 -0.10(-0.99%)
Mar 11, 2013 9.727 9.739 9.659 9.711 326,403 -0.07(-0.72%)
Mar 08, 2013 9.832 9.868 9.715 9.781 488,466 -0.02(-0.19%)
Mar 07, 2013 9.732 9.800 9.697 9.800 197,110 +0.05(+0.55%)
Mar 06, 2013 9.739 9.795 9.673 9.746 189,454 +0.03(+0.26%)
Mar 05, 2013 9.645 9.793 9.645 9.720 364,758 +0.12(+1.29%)
Mar 04, 2013 9.671 9.736 9.499 9.596 428,812 -0.13(-1.35%)
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.