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

Cognex Corp (NQ: CGNX )

39.74 -0.09 (-0.23%)
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 (%)
Dec 29, 2006 5.519 5.562 5.405 5.428 854,382 -0.09(-1.65%)
Dec 28, 2006 5.523 5.580 5.482 5.519 735,343 -0.02(-0.37%)
Dec 27, 2006 5.418 5.542 5.414 5.539 954,602 +0.14(+2.53%)
Dec 26, 2006 5.314 5.430 5.314 5.403 926,229 +0.07(+1.37%)
Dec 22, 2006 5.327 5.350 5.264 5.330 652,783 +0.01(+0.21%)
Dec 21, 2006 5.302 5.382 5.286 5.318 724,937 +0.01(+0.21%)
Dec 20, 2006 5.268 5.400 5.232 5.307 846,526 +0.07(+1.26%)
Dec 19, 2006 5.264 5.273 5.170 5.241 1,259,608 -0.04(-0.73%)
Dec 18, 2006 5.318 5.362 5.277 5.279 993,881 -0.03(-0.60%)
Dec 15, 2006 5.305 5.403 5.277 5.311 2,002,578 -0.02(-0.34%)
Dec 14, 2006 5.320 5.380 5.295 5.330 1,149,829 +0.03(+0.56%)
Dec 13, 2006 5.339 5.389 5.264 5.300 1,033,068 -0.01(-0.17%)
Dec 12, 2006 5.348 5.366 5.259 5.309 522,008 -0.03(-0.47%)
Dec 11, 2006 5.382 5.416 5.307 5.334 884,971 -0.03(-0.55%)
Dec 08, 2006 5.325 5.434 5.298 5.364 773,151 +0.01(+0.26%)
Dec 07, 2006 5.471 5.473 5.314 5.350 1,034,397 -0.11(-2.00%)
Dec 06, 2006 5.487 5.530 5.448 5.459 834,286 -0.05(-0.91%)
Dec 05, 2006 5.521 5.557 5.428 5.510 713,601 -0.02(-0.37%)
Dec 04, 2006 5.423 5.571 5.423 5.530 1,229,883 +0.10(+1.76%)
Dec 01, 2006 5.573 5.573 5.368 5.434 1,405,940 -0.14(-2.45%)
Nov 30, 2006 5.637 5.644 5.551 5.571 1,494,350 -0.06(-1.13%)
Nov 29, 2006 5.626 5.708 5.562 5.635 949,349 +0.06(+1.15%)
Nov 28, 2006 5.562 5.612 5.512 5.571 875,391 -0.02(-0.29%)
Nov 27, 2006 5.737 5.788 5.578 5.587 1,459,131 -0.15(-2.70%)
Nov 24, 2006 5.715 5.763 5.696 5.742 282,851 -0.03(-0.55%)
Nov 22, 2006 5.749 5.804 5.717 5.774 285,137 +0.05(+0.84%)
Nov 21, 2006 5.715 5.772 5.662 5.726 625,520 +0.03(+0.48%)
Nov 20, 2006 5.687 5.706 5.651 5.699 1,233,253 +0.00(+0.08%)
Nov 17, 2006 5.781 5.781 5.676 5.694 1,034,037 -0.10(-1.69%)
Nov 16, 2006 5.801 5.851 5.724 5.792 846,342 +0.00(+0.00%)
Nov 15, 2006 5.692 5.842 5.655 5.792 1,091,494 +0.12(+2.17%)
Nov 14, 2006 5.491 5.685 5.437 5.669 1,225,301 +0.14(+2.56%)
Nov 13, 2006 5.450 5.571 5.437 5.528 831,385 +0.07(+1.34%)
Nov 10, 2006 5.375 5.455 5.332 5.455 649,763 +0.10(+1.79%)
Nov 09, 2006 5.428 5.434 5.311 5.359 774,415 -0.04(-0.72%)
Nov 08, 2006 5.311 5.455 5.284 5.398 898,155 +0.05(+0.94%)
Nov 07, 2006 5.266 5.393 5.248 5.348 2,153,396 +0.07(+1.25%)
Nov 06, 2006 5.264 5.341 5.234 5.282 908,617 +0.05(+1.05%)
Nov 03, 2006 5.143 5.248 5.143 5.227 1,416,323 +0.10(+2.05%)
Nov 02, 2006 5.145 5.213 5.086 5.122 1,056,279 -0.05(-1.01%)
Nov 01, 2006 5.291 5.332 5.170 5.175 1,061,024 -0.07(-1.39%)
Oct 31, 2006 5.298 5.343 5.223 5.248 1,284,851 -0.02(-0.30%)
Oct 30, 2006 5.243 5.291 5.184 5.264 1,351,524 +0.02(+0.30%)
Oct 27, 2006 5.311 5.391 5.223 5.248 1,033,616 -0.10(-1.92%)
Oct 26, 2006 5.323 5.352 5.213 5.350 1,655,485 +0.07(+1.38%)
Oct 25, 2006 5.109 5.277 5.109 5.277 1,840,482 +0.15(+2.98%)
Oct 24, 2006 5.145 5.191 5.074 5.125 1,169,310 -0.02(-0.40%)
Oct 23, 2006 5.177 5.195 5.104 5.145 1,227,114 -0.04(-0.79%)
Oct 20, 2006 5.264 5.264 5.172 5.186 1,651,979 -0.02(-0.31%)
Oct 19, 2006 5.131 5.241 5.127 5.202 4,814,358 +0.03(+0.48%)
Oct 18, 2006 5.220 5.453 4.933 5.177 12,929,687 -0.91(-14.94%)
Oct 17, 2006 6.054 6.129 5.972 6.086 1,960,092 -0.03(-0.48%)
Oct 16, 2006 6.034 6.148 5.993 6.116 807,625 +0.11(+1.82%)
Oct 13, 2006 5.997 6.077 5.979 6.006 1,445,930 -0.00(-0.08%)
Oct 12, 2006 5.783 6.011 5.783 6.011 901,271 +0.25(+4.39%)
Oct 11, 2006 5.712 5.854 5.712 5.758 975,141 +0.00(+0.00%)
Oct 10, 2006 5.747 5.767 5.630 5.758 1,083,911 +0.01(+0.12%)
Oct 09, 2006 5.665 5.769 5.589 5.751 593,355 +0.05(+0.96%)
Oct 06, 2006 5.685 5.756 5.635 5.696 424,803 -0.03(-0.48%)
Oct 05, 2006 5.642 5.747 5.642 5.724 766,187 +0.06(+1.13%)
Oct 04, 2006 5.485 5.675 5.430 5.660 3,360,647 +0.17(+3.11%)
Oct 03, 2006 5.605 5.637 5.439 5.489 1,623,202 -0.15(-2.59%)
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.