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

Cognex Corp (NQ: CGNX )

39.51 -0.32 (-0.80%)
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Apr 30, 2009 3.346 3.382 3.233 3.233 1,053,615 -0.09(-2.56%)
Apr 29, 2009 3.185 3.325 3.171 3.318 1,509,575 +0.15(+4.71%)
Apr 28, 2009 3.113 3.235 3.104 3.169 621,209 +0.03(+0.80%)
Apr 27, 2009 3.159 3.217 3.107 3.143 961,564 -0.06(-2.01%)
Apr 24, 2009 3.157 3.256 3.095 3.208 1,154,366 +0.09(+2.80%)
Apr 23, 2009 3.247 3.297 3.074 3.120 1,196,516 -0.11(-3.55%)
Apr 22, 2009 3.260 3.306 3.187 3.235 1,762,980 -0.06(-1.95%)
Apr 21, 2009 3.244 3.334 3.215 3.300 1,084,728 +0.03(+1.06%)
Apr 20, 2009 3.295 3.362 3.254 3.265 755,993 -0.10(-3.00%)
Apr 17, 2009 3.329 3.412 3.279 3.366 1,058,838 +0.05(+1.45%)
Apr 16, 2009 3.233 3.346 3.171 3.318 849,985 +0.10(+3.22%)
Apr 15, 2009 3.150 3.224 3.130 3.215 600,854 +0.04(+1.23%)
Apr 14, 2009 3.134 3.203 3.095 3.175 836,454 +0.00(+0.14%)
Apr 13, 2009 3.295 3.300 3.102 3.171 1,591,947 -0.20(-5.93%)
Apr 09, 2009 3.219 3.371 3.169 3.371 926,460 +0.23(+7.16%)
Apr 08, 2009 3.067 3.148 3.054 3.146 717,486 +0.11(+3.56%)
Apr 07, 2009 3.171 3.175 3.017 3.038 1,036,237 -0.16(-5.10%)
Apr 06, 2009 3.258 3.297 3.157 3.201 832,873 -0.09(-2.66%)
Apr 03, 2009 3.288 3.313 3.221 3.288 927,796 +0.00(+0.07%)
Apr 02, 2009 3.141 3.352 3.086 3.286 1,194,592 +0.21(+6.72%)
Apr 01, 2009 3.026 3.109 2.971 3.079 973,384 +0.01(+0.45%)
Mar 31, 2009 3.058 3.143 2.964 3.065 1,347,943 +0.05(+1.68%)
Mar 30, 2009 3.051 3.051 2.907 3.015 705,226 -0.18(-5.75%)
Mar 26, 2009 3.187 3.221 3.097 3.198 1,209,524 +0.06(+2.05%)
Mar 25, 2009 3.120 3.217 2.992 3.134 762,208 +0.04(+1.41%)
Mar 24, 2009 3.086 3.143 3.051 3.090 936,557 -0.03(-0.88%)
Mar 23, 2009 3.027 3.118 2.872 3.118 1,268,735 +0.25(+8.82%)
Mar 20, 2009 2.923 2.971 2.849 2.865 1,593,166 -0.03(-1.03%)
Mar 19, 2009 2.907 2.937 2.849 2.895 988,891 +0.04(+1.53%)
Mar 18, 2009 2.739 2.914 2.679 2.852 1,383,338 +0.10(+3.50%)
Mar 17, 2009 2.564 2.760 2.564 2.755 1,808,146 +0.16(+6.01%)
Mar 16, 2009 2.507 2.665 2.463 2.599 1,659,139 +0.11(+4.24%)
Mar 13, 2009 2.475 2.550 2.420 2.493 1,143,407 +0.04(+1.50%)
Mar 12, 2009 2.222 2.465 2.222 2.456 2,347,018 +0.14(+5.84%)
Mar 11, 2009 2.323 2.399 2.206 2.321 884,519 +0.02(+0.70%)
Mar 10, 2009 2.238 2.364 2.232 2.305 1,231,624 +0.11(+5.03%)
Mar 09, 2009 2.254 2.293 2.174 2.194 994,287 -0.09(-4.02%)
Mar 06, 2009 2.307 2.330 2.222 2.286 1,415,069 -0.00(-0.10%)
Mar 05, 2009 2.344 2.383 2.286 2.289 1,240,707 -0.11(-4.60%)
Mar 04, 2009 2.374 2.456 2.259 2.399 2,028,862 -0.04(-1.53%)
Mar 02, 2009 2.519 2.532 2.418 2.436 2,427,522 -0.08(-3.27%)
Feb 27, 2009 2.535 2.583 2.498 2.519 1,921,802 -0.06(-2.22%)
Feb 26, 2009 2.649 2.656 2.564 2.576 1,466,339 -0.06(-2.17%)
Feb 25, 2009 2.661 2.713 2.551 2.633 2,163,372 -0.04(-1.46%)
Feb 24, 2009 2.741 2.764 2.654 2.672 2,224,075 -0.05(-1.85%)
Feb 23, 2009 2.940 2.949 2.706 2.722 1,691,587 -0.19(-6.38%)
Feb 20, 2009 2.803 2.974 2.759 2.908 1,728,183 +0.07(+2.42%)
Feb 19, 2009 2.954 2.979 2.814 2.839 1,112,939 -0.09(-3.13%)
Feb 18, 2009 2.841 3.015 2.807 2.931 1,687,975 +0.03(+1.11%)
Feb 17, 2009 2.926 2.970 2.816 2.899 2,154,628 -0.12(-3.95%)
Feb 13, 2009 3.073 3.178 2.999 3.018 1,348,936 -0.05(-1.49%)
Feb 12, 2009 2.967 3.068 2.961 3.064 1,193,310 +0.00(+0.15%)
Feb 11, 2009 3.038 3.114 3.025 3.059 632,276 +0.03(+0.83%)
Feb 10, 2009 3.137 3.201 3.022 3.034 887,044 -0.11(-3.57%)
Feb 09, 2009 3.162 3.203 3.119 3.146 1,141,498 -0.02(-0.58%)
Feb 06, 2009 3.096 3.206 3.096 3.164 1,209,544 +0.08(+2.45%)
Feb 05, 2009 3.038 3.164 3.004 3.089 643,483 +0.04(+1.28%)
Feb 04, 2009 3.015 3.125 3.015 3.050 648,881 +0.03(+1.14%)
Feb 03, 2009 3.011 3.048 2.933 3.015 989,130 +0.01(+0.38%)
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.