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

Cognex Corp (NQ: CGNX )

40.31 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:33 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 (%)
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%)
May 02, 2005 4.958 5.056 4.945 5.022 823,152 +0.05(+0.92%)
Apr 29, 2005 4.951 5.072 4.894 4.976 2,241,683 +0.03(+0.65%)
Apr 28, 2005 4.997 5.029 4.922 4.945 1,177,675 -0.09(-1.85%)
Apr 27, 2005 5.052 5.052 4.876 5.038 2,109,026 -0.02(-0.32%)
Apr 26, 2005 5.218 5.234 5.024 5.054 2,099,735 -0.15(-2.93%)
Apr 25, 2005 5.268 5.341 5.195 5.207 1,348,066 -0.08(-1.51%)
Apr 22, 2005 5.407 5.407 5.234 5.286 862,628 -0.13(-2.36%)
Apr 21, 2005 5.464 5.498 5.355 5.414 1,195,173 +0.03(+0.51%)
Apr 20, 2005 5.553 5.587 5.368 5.387 1,171,408 -0.07(-1.29%)
Apr 19, 2005 5.382 5.475 5.371 5.457 763,395 +0.12(+2.18%)
Apr 18, 2005 5.311 5.423 5.286 5.341 1,090,739 +0.03(+0.56%)
Apr 15, 2005 5.439 5.469 5.295 5.311 1,232,178 -0.10(-1.89%)
Apr 14, 2005 5.605 5.628 5.400 5.414 1,684,574 -0.19(-3.34%)
Apr 13, 2005 5.710 5.722 5.551 5.601 1,323,595 -0.13(-2.27%)
Apr 12, 2005 5.696 5.749 5.560 5.731 856,300 +0.02(+0.36%)
Apr 11, 2005 5.911 5.913 5.708 5.710 1,056,837 -0.19(-3.24%)
Apr 08, 2005 5.972 5.972 5.845 5.902 1,055,147 -0.05(-0.92%)
Apr 07, 2005 5.819 5.963 5.776 5.956 1,008,364 +0.11(+1.95%)
Apr 06, 2005 5.751 5.858 5.710 5.842 1,563,204 +0.15(+2.56%)
Apr 05, 2005 5.687 5.767 5.633 5.696 861,851 +0.01(+0.12%)
Apr 04, 2005 5.722 5.749 5.655 5.690 1,431,552 -0.04(-0.68%)
Apr 01, 2005 5.708 5.774 5.603 5.728 1,857,804 +0.06(+1.04%)
Mar 31, 2005 5.676 5.696 5.544 5.669 1,239,433 +0.03(+0.57%)
Mar 30, 2005 5.503 5.646 5.500 5.637 1,157,992 +0.17(+3.17%)
Mar 29, 2005 5.596 5.608 5.450 5.464 1,153,252 -0.16(-2.80%)
Mar 28, 2005 5.646 5.742 5.619 5.621 719,329 -0.03(-0.52%)
Mar 24, 2005 5.735 5.804 5.651 5.651 945,184 -0.08(-1.31%)
Mar 23, 2005 5.806 5.858 5.719 5.726 788,183 -0.08(-1.37%)
Mar 22, 2005 5.904 5.984 5.797 5.806 387,688 -0.04(-0.74%)
Mar 21, 2005 5.817 5.913 5.794 5.849 465,460 +0.00(+0.08%)
Mar 18, 2005 5.888 5.902 5.790 5.845 1,156,328 -0.02(-0.39%)
Mar 17, 2005 6.009 6.009 5.831 5.867 998,182 -0.11(-1.87%)
Mar 16, 2005 6.018 6.091 5.938 5.979 716,533 -0.05(-0.87%)
Mar 15, 2005 6.145 6.236 6.020 6.031 877,738 -0.12(-1.96%)
Mar 14, 2005 6.100 6.259 6.077 6.152 717,810 +0.02(+0.37%)
Mar 11, 2005 6.211 6.284 6.066 6.129 717,240 -0.09(-1.47%)
Mar 10, 2005 6.170 6.266 6.132 6.221 2,417,705 +0.10(+1.64%)
Mar 09, 2005 6.394 6.394 6.118 6.120 1,516,258 -0.24(-3.73%)
Mar 08, 2005 6.416 6.453 6.305 6.357 1,375,553 -0.07(-1.06%)
Mar 07, 2005 6.373 6.478 6.328 6.426 1,245,682 +0.07(+1.11%)
Mar 04, 2005 6.339 6.405 6.287 6.355 1,614,407 +0.05(+0.87%)
Mar 03, 2005 6.341 6.385 6.259 6.300 869,488 +0.00(+0.04%)
Mar 02, 2005 6.369 6.444 6.284 6.298 801,173 -0.13(-1.95%)
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.