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 29, 2005 7.506 7.631 7.501 7.604 1,220,855 +0.04(+0.54%)
Jul 28, 2005 7.342 7.563 7.298 7.563 553,181 +0.22(+3.01%)
Jul 27, 2005 7.410 7.462 7.203 7.342 795,323 -0.01(-0.12%)
Jul 26, 2005 7.250 7.462 7.250 7.351 890,005 +0.05(+0.75%)
Jul 25, 2005 7.476 7.574 7.228 7.296 1,131,120 -0.21(-2.76%)
Jul 22, 2005 7.508 7.519 7.102 7.503 1,825,591 +0.02(+0.24%)
Jul 21, 2005 7.424 7.683 7.419 7.485 3,781,352 -0.18(-2.35%)
Jul 20, 2005 7.152 7.692 7.009 7.665 8,935,426 +1.07(+16.28%)
Jul 19, 2005 6.469 6.608 6.464 6.592 597,327 +0.15(+2.26%)
Jul 18, 2005 6.544 6.560 6.442 6.446 743,071 -0.10(-1.60%)
Jul 15, 2005 6.453 6.551 6.453 6.551 595,866 +0.04(+0.63%)
Jul 14, 2005 6.473 6.544 6.460 6.510 701,633 +0.12(+1.82%)
Jul 13, 2005 6.369 6.405 6.209 6.394 912,857 -0.01(-0.11%)
Jul 12, 2005 6.403 6.473 6.346 6.401 649,746 -0.06(-0.88%)
Jul 11, 2005 6.289 6.457 6.255 6.457 896,610 +0.21(+3.28%)
Jul 08, 2005 5.890 6.266 5.890 6.252 755,957 +0.33(+5.66%)
Jul 07, 2005 6.020 6.038 5.793 5.917 1,476,036 -0.15(-2.44%)
Jul 06, 2005 6.175 6.182 6.038 6.066 555,757 -0.10(-1.63%)
Jul 05, 2005 5.954 6.166 5.915 6.166 961,563 +0.18(+3.05%)
Jul 01, 2005 5.981 6.088 5.924 5.984 779,871 +0.02(+0.27%)
Jun 30, 2005 5.974 6.031 5.947 5.968 732,512 +0.01(+0.23%)
Jun 29, 2005 5.947 6.036 5.902 5.954 609,286 +0.02(+0.27%)
Jun 28, 2005 5.785 5.938 5.753 5.938 684,443 +0.17(+2.88%)
Jun 27, 2005 5.854 5.854 5.724 5.772 1,125,761 -0.06(-1.02%)
Jun 24, 2005 6.043 6.082 5.801 5.831 874,004 -0.23(-3.76%)
Jun 23, 2005 6.129 6.216 6.059 6.059 680,769 -0.09(-1.41%)
Jun 22, 2005 6.107 6.195 6.091 6.145 484,841 +0.03(+0.45%)
Jun 21, 2005 6.066 6.125 6.043 6.118 451,043 +0.09(+1.55%)
Jun 20, 2005 6.025 6.118 6.002 6.025 309,130 -0.03(-0.41%)
Jun 17, 2005 6.095 6.116 5.963 6.050 1,184,776 +0.00(+0.00%)
Jun 16, 2005 5.963 6.086 5.961 6.050 1,156,350 +0.07(+1.14%)
Jun 15, 2005 6.079 6.082 5.897 5.981 1,158,966 -0.07(-1.13%)
Jun 14, 2005 5.990 6.056 5.972 6.050 368,812 +0.03(+0.57%)
Jun 13, 2005 5.990 6.102 5.958 6.015 335,046 -0.00(-0.08%)
Jun 10, 2005 6.041 6.068 5.990 6.020 345,521 -0.00(-0.08%)
Jun 09, 2005 5.986 6.047 5.924 6.025 549,280 +0.04(+0.72%)
Jun 08, 2005 5.993 6.066 5.956 5.981 749,931 -0.01(-0.19%)
Jun 07, 2005 5.990 6.136 5.965 5.993 910,908 -0.01(-0.15%)
Jun 06, 2005 5.838 6.004 5.838 6.002 856,875 +0.15(+2.49%)
Jun 03, 2005 5.952 5.954 5.854 5.856 887,547 -0.08(-1.34%)
Jun 02, 2005 5.911 5.947 5.856 5.936 940,102 +0.04(+0.66%)
Jun 01, 2005 5.902 5.920 5.833 5.897 814,554 -0.02(-0.31%)
May 31, 2005 5.899 5.945 5.881 5.915 1,041,709 -0.00(-0.04%)
May 27, 2005 5.954 5.954 5.856 5.917 379,806 -0.00(-0.08%)
May 26, 2005 5.865 5.933 5.856 5.922 471,416 +0.10(+1.72%)
May 25, 2005 5.899 5.924 5.788 5.822 324,385 -0.09(-1.54%)
May 24, 2005 5.815 5.940 5.815 5.913 639,432 +0.06(+1.01%)
May 23, 2005 5.906 5.965 5.829 5.854 1,078,741 -0.07(-1.19%)
May 20, 2005 5.965 5.965 5.890 5.924 495,716 -0.01(-0.23%)
May 19, 2005 6.029 6.029 5.908 5.938 864,616 -0.06(-1.03%)
May 18, 2005 5.765 6.013 5.765 6.000 1,424,131 +0.17(+2.89%)
May 17, 2005 5.772 5.833 5.728 5.831 891,142 +0.01(+0.20%)
May 16, 2005 5.635 5.819 5.580 5.819 1,349,633 +0.21(+3.69%)
May 13, 2005 5.589 5.656 5.528 5.612 1,549,156 +0.02(+0.33%)
May 12, 2005 5.646 5.737 5.514 5.594 1,170,912 -0.04(-0.69%)
May 11, 2005 5.644 5.683 5.521 5.633 926,927 -0.03(-0.44%)
May 10, 2005 5.503 5.788 5.428 5.658 1,875,991 +0.16(+2.90%)
May 09, 2005 5.457 5.498 5.323 5.498 822,371 +0.05(+0.96%)
May 06, 2005 5.428 5.462 5.352 5.446 1,400,651 +0.05(+0.84%)
May 05, 2005 5.223 5.432 5.197 5.400 2,330,436 +0.21(+3.95%)
May 04, 2005 5.024 5.200 4.976 5.195 1,662,986 +0.17(+3.40%)
May 03, 2005 5.004 5.054 4.960 5.024 977,046 +0.00(+0.05%)
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.