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

Cognex Cp (NQ: CGNX )

47.47 +0.38 (+0.81%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 15, 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 (%)
May 30, 2003 4.893 4.995 4.871 4.995 1,095,177 +0.10(+2.10%)
May 29, 2003 4.816 4.954 4.805 4.893 628,891 +0.07(+1.49%)
May 28, 2003 4.858 4.919 4.788 4.821 1,506,041 -0.05(-0.99%)
May 27, 2003 4.596 4.893 4.591 4.869 986,621 +0.15(+3.24%)
May 23, 2003 4.617 4.731 4.585 4.716 827,223 +0.08(+1.70%)
May 22, 2003 4.454 4.674 4.454 4.637 1,298,090 +0.18(+4.01%)
May 21, 2003 4.497 4.497 4.410 4.458 943,107 -0.05(-1.20%)
May 20, 2003 4.524 4.611 4.434 4.513 1,547,264 -0.01(-0.14%)
May 19, 2003 4.607 4.655 4.511 4.519 964,177 -0.18(-3.90%)
May 16, 2003 4.827 4.866 4.593 4.703 827,681 -0.19(-3.80%)
May 15, 2003 4.788 4.888 4.733 4.888 1,061,740 +0.07(+1.50%)
May 14, 2003 4.901 4.917 4.748 4.816 1,638,415 -0.10(-2.00%)
May 13, 2003 5.043 5.043 4.862 4.914 1,404,355 -0.12(-2.39%)
May 12, 2003 4.960 5.052 4.912 5.034 906,464 +0.10(+2.08%)
May 09, 2003 4.879 4.978 4.829 4.932 1,282,434 +0.06(+1.30%)
May 08, 2003 4.842 4.875 4.772 4.869 835,468 +0.01(+0.22%)
May 07, 2003 5.024 5.052 4.836 4.858 837,758 -0.19(-3.76%)
May 06, 2003 4.945 5.048 4.945 5.048 909,212 +0.10(+1.99%)
May 05, 2003 4.980 5.045 4.914 4.949 984,331 -0.01(-0.18%)
May 02, 2003 4.759 5.028 4.759 4.958 1,111,667 +0.19(+3.89%)
May 01, 2003 4.779 4.805 4.683 4.772 1,072,275 -0.01(-0.14%)
Apr 30, 2003 4.834 4.840 4.707 4.779 807,069 -0.07(-1.35%)
Apr 29, 2003 4.797 4.890 4.748 4.845 770,884 +0.05(+1.05%)
Apr 28, 2003 4.683 4.825 4.663 4.794 927,992 +0.09(+1.86%)
Apr 25, 2003 4.805 4.812 4.666 4.707 1,457,488 -0.10(-2.00%)
Apr 24, 2003 4.849 4.877 4.792 4.803 1,288,471 -0.05(-1.08%)
Apr 23, 2003 4.879 4.897 4.821 4.855 1,341,604 -0.01(-0.13%)
Apr 22, 2003 4.792 4.910 4.781 4.862 1,575,663 +0.05(+1.04%)
Apr 21, 2003 4.716 4.836 4.716 4.812 2,150,505 +0.08(+1.66%)
Apr 17, 2003 4.714 4.766 4.672 4.733 1,805,600 +0.03(+0.74%)
Apr 16, 2003 4.668 4.792 4.600 4.698 2,526,100 +0.07(+1.46%)
Apr 15, 2003 4.593 4.748 4.519 4.631 7,766,555 +0.52(+12.52%)
Apr 14, 2003 3.991 4.137 3.910 4.115 3,432,564 +0.12(+3.06%)
Apr 11, 2003 4.104 4.238 3.967 3.993 2,708,400 -0.10(-2.40%)
Apr 10, 2003 4.388 4.410 3.982 4.091 6,458,387 -0.36(-8.00%)
Apr 09, 2003 4.779 4.781 4.209 4.447 3,974,427 -0.33(-6.99%)
Apr 08, 2003 4.912 4.914 4.744 4.781 1,455,656 -0.14(-2.75%)
Apr 07, 2003 4.818 4.967 4.770 4.917 1,682,845 +0.22(+4.65%)
Apr 04, 2003 4.862 4.879 4.683 4.698 953,184 -0.12(-2.54%)
Apr 03, 2003 4.919 4.936 4.718 4.821 893,181 -0.00(-0.09%)
Apr 02, 2003 4.707 4.827 4.698 4.825 1,253,202 +0.19(+4.05%)
Apr 01, 2003 4.602 4.722 4.532 4.637 2,262,267 +0.01(+0.28%)
Mar 31, 2003 4.672 4.703 4.550 4.624 1,202,799 -0.11(-2.35%)
Mar 28, 2003 4.803 4.810 4.698 4.735 718,864 -0.07(-1.54%)
Mar 27, 2003 4.831 4.860 4.696 4.810 1,130,822 -0.06(-1.21%)
Mar 26, 2003 4.875 4.914 4.722 4.869 2,967,093 -0.19(-3.84%)
Mar 25, 2003 5.006 5.069 4.938 5.063 1,338,310 +0.04(+0.87%)
Mar 24, 2003 5.168 5.181 4.967 5.019 1,146,102 -0.24(-4.61%)
Mar 21, 2003 5.272 5.294 5.211 5.262 1,790,347 -0.02(-0.33%)
Mar 20, 2003 5.240 5.292 5.144 5.279 1,765,727 +0.03(+0.62%)
Mar 19, 2003 5.242 5.284 5.181 5.246 2,626,411 +0.01(+0.21%)
Mar 18, 2003 5.288 5.294 5.113 5.235 1,787,805 -0.08(-1.48%)
Mar 17, 2003 5.030 5.327 5.019 5.314 1,858,975 +0.25(+5.00%)
Mar 14, 2003 4.923 5.183 4.923 5.061 2,529,704 +0.13(+2.61%)
Mar 13, 2003 4.853 4.945 4.807 4.932 1,853,236 +0.12(+2.45%)
Mar 12, 2003 4.772 4.836 4.674 4.814 1,062,835 +0.01(+0.23%)
Mar 11, 2003 4.869 4.923 4.748 4.803 1,243,125 -0.09(-1.74%)
Mar 10, 2003 4.960 4.971 4.860 4.888 2,558,162 -0.07(-1.45%)
Mar 07, 2003 4.910 5.021 4.757 4.960 3,204,001 +0.00(+0.04%)
Mar 06, 2003 4.751 5.002 4.666 4.958 2,983,225 +0.18(+3.70%)
Mar 05, 2003 4.759 4.803 4.659 4.781 2,124,855 +0.05(+1.01%)
Mar 04, 2003 4.855 4.888 4.698 4.733 1,023,265 -0.13(-2.69%)
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.