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

Cognex Corp (NQ: CGNX )

40.27 -0.03 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2006 5.327 5.414 5.250 5.377 1,404,714 +0.03(+0.47%)
Jul 28, 2006 4.931 5.363 4.928 5.352 1,470,426 +0.46(+9.46%)
Jul 27, 2006 5.058 5.088 4.858 4.890 1,423,100 -0.13(-2.54%)
Jul 26, 2006 5.076 5.115 5.003 5.017 1,044,309 -0.10(-1.87%)
Jul 25, 2006 5.065 5.215 5.033 5.113 1,045,551 +0.04(+0.72%)
Jul 24, 2006 4.821 5.149 4.869 5.076 1,143,794 +0.26(+5.29%)
Jul 21, 2006 4.921 4.953 4.755 4.821 1,268,950 -0.13(-2.62%)
Jul 20, 2006 5.063 5.115 4.946 4.951 2,436,213 -0.12(-2.34%)
Jul 19, 2006 5.411 5.202 4.915 5.070 3,487,799 -0.34(-6.32%)
Jul 18, 2006 5.373 5.496 5.284 5.411 1,631,818 +0.08(+1.50%)
Jul 17, 2006 5.354 5.400 5.240 5.332 802,318 -0.01(-0.26%)
Jul 14, 2006 5.277 5.418 5.277 5.345 1,283,407 +0.02(+0.43%)
Jul 13, 2006 5.368 5.407 5.261 5.322 1,209,967 -0.05(-1.02%)
Jul 12, 2006 5.621 5.625 5.329 5.377 2,170,609 -0.26(-4.65%)
Jul 11, 2006 5.689 5.701 5.530 5.639 1,739,629 -0.05(-0.92%)
Jul 10, 2006 5.712 5.790 5.689 5.692 633,931 -0.01(-0.16%)
Jul 07, 2006 5.790 5.842 5.698 5.701 667,037 -0.11(-1.92%)
Jul 06, 2006 5.833 5.881 5.746 5.812 636,345 +0.00(+0.04%)
Jul 05, 2006 5.887 5.922 5.721 5.810 704,299 -0.14(-2.34%)
Jul 03, 2006 5.890 5.970 5.815 5.949 365,035 +0.02(+0.31%)
Jun 30, 2006 5.981 5.999 5.812 5.931 2,559,363 -0.01(-0.15%)
Jun 29, 2006 5.755 5.940 5.694 5.940 714,087 +0.22(+3.91%)
Jun 28, 2006 5.635 5.733 5.625 5.717 837,219 +0.13(+2.28%)
Jun 27, 2006 5.764 5.764 5.550 5.589 647,203 -0.16(-2.85%)
Jun 26, 2006 5.735 5.762 5.685 5.753 560,911 +0.05(+0.80%)
Jun 23, 2006 5.705 5.753 5.632 5.707 653,497 -0.02(-0.36%)
Jun 22, 2006 5.821 5.821 5.678 5.728 1,383,832 -0.12(-2.10%)
Jun 21, 2006 5.796 5.935 5.760 5.851 581,904 +0.05(+0.86%)
Jun 20, 2006 5.764 5.872 5.717 5.801 466,614 +0.02(+0.35%)
Jun 19, 2006 5.869 5.883 5.710 5.780 1,489,918 -0.09(-1.55%)
Jun 16, 2006 5.949 5.981 5.867 5.872 3,687,313 -0.09(-1.57%)
Jun 15, 2006 5.892 6.024 5.874 5.965 1,194,566 +0.10(+1.71%)
Jun 14, 2006 5.769 5.908 5.705 5.865 1,618,734 +0.08(+1.34%)
Jun 13, 2006 5.582 5.842 5.525 5.787 1,326,213 +0.21(+3.67%)
Jun 12, 2006 5.694 5.719 5.561 5.582 923,577 -0.11(-1.96%)
Jun 09, 2006 5.767 5.805 5.687 5.694 511,114 -0.03(-0.52%)
Jun 08, 2006 5.651 5.805 5.635 5.723 1,096,713 +0.07(+1.17%)
Jun 07, 2006 5.696 5.853 5.639 5.657 600,166 -0.03(-0.60%)
Jun 06, 2006 5.803 5.803 5.619 5.692 1,205,152 -0.07(-1.26%)
Jun 05, 2006 5.913 5.919 5.748 5.764 1,170,453 -0.15(-2.50%)
Jun 02, 2006 5.935 5.935 5.831 5.913 887,583 +0.02(+0.35%)
Jun 01, 2006 5.751 5.910 5.689 5.892 1,166,108 +0.17(+2.99%)
May 31, 2006 5.707 5.755 5.623 5.721 2,341,446 +0.02(+0.32%)
May 30, 2006 6.099 6.099 5.698 5.703 2,001,576 -0.40(-6.53%)
May 26, 2006 6.102 6.206 6.015 6.102 865,638 +0.00(+0.07%)
May 25, 2006 6.052 6.097 5.956 6.097 824,728 +0.09(+1.48%)
May 24, 2006 6.011 6.077 5.808 6.008 1,042,369 +0.01(+0.19%)
May 23, 2006 5.965 6.118 5.926 5.997 1,201,123 +0.07(+1.23%)
May 22, 2006 5.799 6.011 5.717 5.924 1,195,514 +0.10(+1.64%)
May 19, 2006 5.842 5.913 5.739 5.828 748,953 -0.01(-0.23%)
May 18, 2006 5.917 6.008 5.842 5.842 1,531,236 -0.03(-0.50%)
May 17, 2006 5.867 5.960 5.862 5.872 1,470,861 -0.04(-0.66%)
May 16, 2006 6.008 6.063 5.885 5.910 980,844 -0.11(-1.85%)
May 15, 2006 6.074 6.120 5.922 6.022 1,377,354 -0.07(-1.12%)
May 12, 2006 6.154 6.181 5.965 6.090 1,384,688 -0.07(-1.18%)
May 11, 2006 6.343 6.359 6.088 6.163 1,459,901 -0.22(-3.39%)
May 10, 2006 6.405 6.503 6.352 6.380 1,928,056 -0.03(-0.39%)
May 09, 2006 6.348 6.414 6.323 6.405 1,436,293 +0.03(+0.43%)
May 08, 2006 6.320 6.382 6.257 6.377 1,549,380 +0.01(+0.18%)
May 05, 2006 6.320 6.380 6.259 6.366 764,086 +0.08(+1.27%)
May 04, 2006 6.181 6.309 6.143 6.286 1,532,381 +0.13(+2.07%)
May 03, 2006 6.072 6.202 6.022 6.159 1,368,870 +0.08(+1.35%)
May 02, 2006 6.024 6.104 5.881 6.077 1,147,178 +0.10(+1.64%)
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.