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 (%)
Jun 30, 2004 8.407 8.767 8.362 8.767 2,805,435 +0.39(+4.59%)
Jun 29, 2004 8.237 8.419 8.237 8.382 1,829,326 +0.15(+1.83%)
Jun 28, 2004 8.421 8.464 8.191 8.232 1,572,571 -0.14(-1.69%)
Jun 25, 2004 8.391 8.430 8.271 8.373 2,037,364 -0.00(-0.03%)
Jun 24, 2004 8.419 8.473 8.296 8.376 1,923,689 -0.03(-0.30%)
Jun 23, 2004 8.259 8.430 8.173 8.401 1,288,604 +0.12(+1.49%)
Jun 22, 2004 8.136 8.303 8.114 8.278 993,665 +0.14(+1.71%)
Jun 21, 2004 8.234 8.321 8.109 8.139 1,995,669 -0.10(-1.16%)
Jun 18, 2004 8.109 8.268 8.107 8.234 3,400,142 +0.03(+0.39%)
Jun 17, 2004 8.088 8.202 8.057 8.202 3,023,568 +0.12(+1.52%)
Jun 16, 2004 7.975 8.116 7.817 8.079 1,831,521 +0.17(+2.13%)
Jun 15, 2004 7.747 7.954 7.667 7.911 2,306,847 +0.33(+4.39%)
Jun 14, 2004 7.744 7.744 7.496 7.578 1,001,565 -0.14(-1.77%)
Jun 10, 2004 7.649 7.747 7.599 7.715 1,447,924 +0.11(+1.44%)
Jun 09, 2004 7.605 7.728 7.521 7.605 1,709,946 -0.01(-0.09%)
Jun 08, 2004 7.649 7.724 7.571 7.612 1,055,110 -0.04(-0.48%)
Jun 07, 2004 7.542 7.719 7.469 7.649 1,335,566 +0.16(+2.16%)
Jun 04, 2004 7.291 7.562 7.257 7.487 994,542 +0.32(+4.45%)
Jun 03, 2004 7.364 7.387 7.166 7.168 618,407 -0.28(-3.70%)
Jun 02, 2004 7.537 7.594 7.398 7.444 646,496 -0.14(-1.83%)
Jun 01, 2004 7.435 7.610 7.435 7.583 892,279 +0.06(+0.79%)
May 28, 2004 7.450 7.551 7.325 7.523 1,359,705 +0.05(+0.61%)
May 27, 2004 7.423 7.521 7.359 7.478 1,098,561 +0.03(+0.37%)
May 26, 2004 7.403 7.450 7.337 7.450 1,363,217 +0.09(+1.27%)
May 25, 2004 7.309 7.414 7.277 7.357 1,095,928 +0.01(+0.09%)
May 24, 2004 7.371 7.371 7.245 7.350 652,641 +0.03(+0.40%)
May 21, 2004 7.298 7.382 7.245 7.321 871,212 +0.05(+0.72%)
May 20, 2004 7.236 7.309 7.209 7.268 918,174 +0.05(+0.63%)
May 19, 2004 7.097 7.321 7.088 7.223 1,460,213 +0.17(+2.46%)
May 18, 2004 6.904 7.086 6.856 7.049 757,976 +0.16(+2.28%)
May 17, 2004 6.999 7.056 6.892 6.892 1,134,551 -0.22(-3.04%)
May 14, 2004 7.373 7.375 7.088 7.109 672,391 -0.23(-3.14%)
May 13, 2004 7.289 7.405 7.120 7.339 1,319,327 +0.07(+0.97%)
May 12, 2004 7.270 7.318 6.986 7.268 1,140,256 -0.04(-0.56%)
May 11, 2004 7.077 7.309 7.047 7.309 618,846 +0.18(+2.49%)
May 10, 2004 7.174 7.207 6.892 7.131 1,306,160 -0.06(-0.86%)
May 07, 2004 7.375 7.585 7.179 7.193 1,085,394 -0.21(-2.86%)
May 06, 2004 7.355 7.450 7.225 7.405 1,181,952 +0.03(+0.34%)
May 05, 2004 7.348 7.544 7.348 7.380 1,477,330 +0.01(+0.09%)
May 04, 2004 7.291 7.514 7.257 7.373 1,385,162 +0.06(+0.81%)
May 03, 2004 7.334 7.428 7.200 7.314 2,986,261 +0.05(+0.75%)
Apr 30, 2004 7.626 7.630 7.184 7.259 1,706,874 -0.33(-4.30%)
Apr 29, 2004 7.542 7.758 7.507 7.585 2,603,981 +0.01(+0.12%)
Apr 28, 2004 7.735 7.747 7.526 7.576 1,163,518 -0.16(-2.09%)
Apr 27, 2004 7.747 7.877 7.646 7.738 1,755,591 -0.03(-0.35%)
Apr 26, 2004 7.904 8.002 7.724 7.765 1,167,907 -0.23(-2.93%)
Apr 23, 2004 8.088 8.088 7.922 8.000 733,837 +0.03(+0.34%)
Apr 22, 2004 7.656 8.018 7.621 7.972 2,037,364 +0.31(+4.08%)
Apr 21, 2004 7.735 7.756 7.270 7.660 2,922,621 +0.21(+2.81%)
Apr 20, 2004 7.633 7.854 7.450 7.450 1,414,129 -0.18(-2.42%)
Apr 19, 2004 7.706 7.725 7.503 7.635 1,375,945 -0.08(-0.98%)
Apr 16, 2004 7.829 7.867 7.619 7.710 1,093,294 -0.11(-1.46%)
Apr 15, 2004 7.888 7.888 7.647 7.824 1,572,571 -0.08(-0.98%)
Apr 14, 2004 7.808 7.961 7.747 7.902 1,533,509 +0.04(+0.55%)
Apr 13, 2004 7.959 8.061 7.790 7.858 1,096,806 -0.14(-1.77%)
Apr 12, 2004 8.136 8.177 7.929 8.000 1,088,467 -0.13(-1.54%)
Apr 08, 2004 8.000 8.170 7.952 8.125 2,359,076 +0.21(+2.59%)
Apr 07, 2004 7.849 7.977 7.758 7.920 1,378,578 +0.09(+1.13%)
Apr 06, 2004 7.906 7.929 7.781 7.831 775,971 -0.11(-1.43%)
Apr 05, 2004 7.906 7.970 7.731 7.945 1,070,911 -0.00(-0.06%)
Apr 02, 2004 7.772 7.949 7.731 7.949 2,225,212 +0.26(+3.41%)
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.