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

Cognex Corp (NQ: CGNX )

39.41 -0.33 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2005 6.421 6.548 6.384 6.512 896,062 +0.12(+1.93%)
Oct 28, 2005 6.250 6.430 6.156 6.389 608,676 +0.19(+3.13%)
Oct 27, 2005 6.375 6.437 6.136 6.195 1,084,341 -0.22(-3.44%)
Oct 26, 2005 6.459 6.557 6.320 6.416 917,015 -0.10(-1.57%)
Oct 25, 2005 6.541 6.564 6.421 6.519 668,182 -0.06(-0.97%)
Oct 24, 2005 6.437 6.582 6.384 6.582 484,323 +0.17(+2.59%)
Oct 21, 2005 6.320 6.516 6.320 6.416 737,985 +0.07(+1.04%)
Oct 20, 2005 6.307 6.412 6.177 6.350 1,111,381 +0.06(+0.94%)
Oct 19, 2005 6.309 6.343 6.102 6.291 2,154,532 -0.06(-0.93%)
Oct 18, 2005 6.535 6.744 6.111 6.350 2,465,461 -0.30(-4.55%)
Oct 17, 2005 6.685 6.685 6.448 6.653 1,057,331 -0.05(-0.78%)
Oct 14, 2005 6.842 6.842 6.562 6.705 1,142,315 -0.08(-1.14%)
Oct 13, 2005 6.569 6.847 6.475 6.783 2,588,137 +0.19(+2.87%)
Oct 12, 2005 6.589 6.676 6.377 6.594 1,000,156 -0.04(-0.55%)
Oct 11, 2005 6.892 6.917 6.628 6.630 724,624 -0.24(-3.55%)
Oct 10, 2005 6.876 6.974 6.717 6.874 839,080 +0.03(+0.47%)
Oct 07, 2005 6.781 6.904 6.566 6.842 933,435 +0.10(+1.42%)
Oct 06, 2005 6.920 7.011 6.689 6.746 1,239,667 -0.14(-1.99%)
Oct 05, 2005 6.933 7.116 6.680 6.883 783,801 -0.09(-1.31%)
Oct 04, 2005 7.122 7.229 6.958 6.974 784,240 -0.13(-1.89%)
Oct 03, 2005 6.838 7.113 6.803 7.109 1,091,679 +0.26(+3.76%)
Sep 30, 2005 6.783 6.915 6.639 6.851 795,269 +0.11(+1.69%)
Sep 29, 2005 6.587 6.756 6.505 6.737 441,943 +0.12(+1.75%)
Sep 28, 2005 6.523 6.692 6.453 6.621 563,448 +0.08(+1.22%)
Sep 27, 2005 6.726 6.742 6.437 6.541 604,998 -0.15(-2.28%)
Sep 26, 2005 6.651 6.767 6.541 6.694 1,135,165 +0.08(+1.28%)
Sep 23, 2005 6.610 6.655 6.462 6.610 483,353 +0.02(+0.28%)
Sep 22, 2005 6.592 6.719 6.505 6.592 661,998 -0.10(-1.50%)
Sep 21, 2005 6.940 6.949 6.635 6.692 654,967 -0.28(-4.02%)
Sep 20, 2005 6.924 7.147 6.892 6.972 709,052 +0.07(+0.96%)
Sep 19, 2005 7.102 7.141 6.863 6.906 699,278 -0.21(-3.01%)
Sep 16, 2005 6.904 7.120 6.851 7.120 2,971,150 +0.24(+3.48%)
Sep 15, 2005 6.730 6.892 6.730 6.881 930,893 +0.13(+1.96%)
Sep 14, 2005 6.860 6.895 6.671 6.749 768,949 -0.11(-1.59%)
Sep 13, 2005 7.120 7.120 6.831 6.858 872,476 -0.31(-4.26%)
Sep 12, 2005 6.938 7.177 6.892 7.163 950,402 +0.20(+2.85%)
Sep 09, 2005 6.842 7.002 6.831 6.965 853,279 +0.12(+1.76%)
Sep 08, 2005 6.849 6.881 6.725 6.844 735,263 -0.03(-0.46%)
Sep 07, 2005 7.021 7.049 6.828 6.876 741,597 -0.16(-2.33%)
Sep 06, 2005 6.933 7.081 6.901 7.040 734,943 +0.13(+1.81%)
Sep 02, 2005 6.776 6.988 6.776 6.915 734,394 +0.11(+1.64%)
Sep 01, 2005 6.790 6.835 6.687 6.803 731,247 +0.03(+0.37%)
Aug 31, 2005 6.710 6.876 6.541 6.778 911,832 +0.08(+1.19%)
Aug 30, 2005 6.765 6.808 6.560 6.699 645,267 -0.08(-1.21%)
Aug 29, 2005 6.769 6.826 6.623 6.781 803,982 +0.01(+0.13%)
Aug 26, 2005 6.906 6.910 6.733 6.772 793,685 -0.15(-2.17%)
Aug 25, 2005 6.901 6.999 6.883 6.922 850,742 +0.01(+0.13%)
Aug 24, 2005 7.004 7.134 6.904 6.913 559,265 -0.06(-0.85%)
Aug 23, 2005 7.063 7.090 6.961 6.972 555,122 -0.11(-1.58%)
Aug 22, 2005 7.049 7.141 7.020 7.084 587,328 +0.08(+1.20%)
Aug 19, 2005 6.901 7.104 6.901 6.999 500,567 +0.08(+1.19%)
Aug 18, 2005 6.997 7.006 6.849 6.917 807,677 -0.12(-1.75%)
Aug 17, 2005 6.929 7.095 6.906 7.040 592,134 +0.10(+1.44%)
Aug 16, 2005 7.154 7.163 6.879 6.940 970,491 -0.21(-2.93%)
Aug 15, 2005 7.027 7.157 6.965 7.150 701,850 +0.11(+1.59%)
Aug 12, 2005 7.011 7.086 6.938 7.038 762,949 +0.00(+0.03%)
Aug 11, 2005 7.129 7.168 7.036 7.036 1,059,846 -0.11(-1.53%)
Aug 10, 2005 7.166 7.284 7.047 7.145 693,388 +0.01(+0.10%)
Aug 09, 2005 7.125 7.195 7.075 7.138 507,695 +0.04(+0.51%)
Aug 08, 2005 7.143 7.154 7.020 7.102 855,649 +0.03(+0.39%)
Aug 05, 2005 7.227 7.259 7.055 7.075 991,391 -0.17(-2.36%)
Aug 04, 2005 7.519 7.521 7.159 7.245 865,972 -0.30(-3.99%)
Aug 03, 2005 7.608 7.628 7.512 7.546 948,375 -0.07(-0.96%)
Aug 02, 2005 7.521 7.628 7.469 7.619 611,946 +0.05(+0.63%)
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.