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, 2007 4.083 4.129 3.958 4.097 1,874,980 +0.04(+0.95%)
Oct 30, 2007 4.024 4.099 4.015 4.058 882,777 +0.03(+0.62%)
Oct 29, 2007 4.131 4.170 3.985 4.033 1,175,755 -0.08(-1.88%)
Oct 26, 2007 4.092 4.110 4.017 4.110 557,277 +0.08(+2.09%)
Oct 25, 2007 4.076 4.108 3.999 4.026 1,042,782 -0.05(-1.12%)
Oct 24, 2007 4.028 4.090 3.962 4.072 1,074,435 +0.00(+0.11%)
Oct 23, 2007 4.176 4.176 4.017 4.067 1,066,004 -0.02(-0.45%)
Oct 22, 2007 3.939 4.108 3.939 4.085 653,519 +0.12(+2.93%)
Oct 19, 2007 4.133 4.144 3.969 3.969 998,984 -0.16(-3.97%)
Oct 18, 2007 4.172 4.183 4.069 4.133 711,247 -0.05(-1.31%)
Oct 17, 2007 4.220 4.240 4.126 4.188 922,976 +0.03(+0.60%)
Oct 16, 2007 4.195 4.236 4.154 4.163 1,207,425 -0.05(-1.24%)
Oct 15, 2007 4.297 4.320 4.176 4.215 1,230,446 -0.09(-2.06%)
Oct 12, 2007 4.336 4.347 4.274 4.304 726,951 -0.02(-0.47%)
Oct 11, 2007 4.343 4.372 4.274 4.324 2,448,598 -0.00(-0.11%)
Oct 10, 2007 4.311 4.368 4.311 4.329 1,510,204 +0.00(+0.11%)
Oct 09, 2007 4.345 4.365 4.295 4.324 2,050,364 -0.02(-0.37%)
Oct 08, 2007 4.315 4.359 4.315 4.340 1,424,316 +0.01(+0.16%)
Oct 05, 2007 4.295 4.393 4.272 4.334 774,536 +0.08(+1.87%)
Oct 04, 2007 4.163 4.254 4.090 4.254 1,016,377 +0.10(+2.41%)
Oct 03, 2007 4.119 4.206 4.119 4.154 533,348 +0.00(+0.05%)
Oct 02, 2007 4.117 4.170 4.058 4.151 758,248 +0.04(+1.00%)
Oct 01, 2007 4.035 4.211 4.026 4.110 1,283,820 +0.06(+1.58%)
Sep 28, 2007 4.067 4.113 3.985 4.046 959,711 -0.01(-0.17%)
Sep 27, 2007 4.085 4.113 4.010 4.053 1,036,646 -0.02(-0.56%)
Sep 26, 2007 4.044 4.140 4.024 4.076 1,148,310 +0.06(+1.53%)
Sep 25, 2007 3.903 4.024 3.896 4.015 1,415,994 +0.08(+2.03%)
Sep 24, 2007 4.028 4.035 3.930 3.935 908,466 -0.09(-2.21%)
Sep 21, 2007 4.129 4.129 4.021 4.024 1,786,709 -0.07(-1.62%)
Sep 20, 2007 4.049 4.126 4.035 4.090 950,473 +0.02(+0.56%)
Sep 19, 2007 4.138 4.199 4.053 4.067 1,092,452 -0.03(-0.67%)
Sep 18, 2007 3.971 4.099 3.926 4.094 1,802,365 +0.15(+3.81%)
Sep 17, 2007 3.939 3.952 3.921 3.944 3,076,407 -0.01(-0.29%)
Sep 14, 2007 3.935 3.987 3.919 3.955 936,296 -0.03(-0.63%)
Sep 13, 2007 3.955 4.003 3.923 3.980 2,096,001 +0.05(+1.16%)
Sep 12, 2007 3.896 3.960 3.896 3.935 1,616,009 +0.03(+0.76%)
Sep 11, 2007 3.892 3.930 3.873 3.905 2,517,584 +0.03(+0.71%)
Sep 10, 2007 3.928 3.946 3.800 3.878 1,648,430 -0.04(-0.99%)
Sep 07, 2007 4.012 4.088 3.901 3.917 1,190,537 -0.17(-4.07%)
Sep 06, 2007 4.099 4.147 3.990 4.083 1,348,737 -0.01(-0.22%)
Sep 05, 2007 4.220 4.240 4.076 4.092 1,449,298 -0.15(-3.60%)
Sep 04, 2007 4.192 4.288 4.158 4.245 1,985,622 +0.04(+0.98%)
Aug 31, 2007 4.236 4.247 4.140 4.204 1,077,468 +0.04(+0.87%)
Aug 30, 2007 4.106 4.188 4.099 4.167 2,618,961 +0.01(+0.27%)
Aug 29, 2007 4.083 4.176 4.044 4.156 2,105,020 +0.11(+2.76%)
Aug 28, 2007 4.220 4.238 4.019 4.044 1,905,405 -0.20(-4.77%)
Aug 27, 2007 4.261 4.327 4.233 4.247 1,446,954 -0.04(-0.85%)
Aug 24, 2007 4.138 4.295 4.126 4.283 1,283,346 +0.14(+3.35%)
Aug 23, 2007 4.286 4.293 4.126 4.144 1,472,621 -0.11(-2.62%)
Aug 22, 2007 4.354 4.354 4.222 4.256 2,163,850 -0.06(-1.32%)
Aug 21, 2007 4.315 4.363 4.304 4.313 3,340,988 -0.02(-0.37%)
Aug 20, 2007 4.434 4.434 4.268 4.329 3,954,409 -0.06(-1.45%)
Aug 17, 2007 4.591 4.591 4.356 4.393 4,123,565 +0.04(+1.00%)
Aug 16, 2007 4.525 4.577 3.926 4.350 5,173,365 -0.59(-11.87%)
Aug 15, 2007 4.905 5.138 4.828 4.935 1,521,325 +0.04(+0.79%)
Aug 14, 2007 5.040 5.083 4.869 4.896 1,415,270 -0.13(-2.63%)
Aug 13, 2007 5.286 5.288 4.990 5.029 1,815,356 -0.20(-3.75%)
Aug 10, 2007 5.500 5.562 5.001 5.224 3,506,935 -0.36(-6.37%)
Aug 09, 2007 5.354 5.696 5.322 5.580 5,438,472 +0.10(+1.74%)
Aug 08, 2007 5.275 5.894 5.275 5.484 7,074,763 +0.32(+6.13%)
Aug 07, 2007 4.876 5.174 4.876 5.167 2,443,406 +0.26(+5.29%)
Aug 06, 2007 4.675 4.926 4.607 4.908 1,799,793 +0.26(+5.69%)
Aug 03, 2007 4.691 4.896 4.639 4.643 1,215,835 -0.25(-5.03%)
Aug 02, 2007 4.839 4.896 4.805 4.890 986,778 +0.07(+1.37%)
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.