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

Cognex Corp (NQ: CGNX )

39.49 +0.08 (+0.20%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 24, 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 (%)
Aug 29, 2003 6.806 7.054 6.791 6.986 1,512,344 +0.06(+0.86%)
Aug 28, 2003 6.653 6.998 6.526 6.927 2,185,131 +0.30(+4.50%)
Aug 27, 2003 6.562 6.653 6.556 6.628 573,163 -0.07(-1.05%)
Aug 26, 2003 6.489 6.710 6.421 6.699 986,139 +0.20(+3.12%)
Aug 25, 2003 6.555 6.555 6.428 6.496 706,579 -0.07(-1.04%)
Aug 22, 2003 6.683 6.758 6.519 6.565 1,474,162 -0.08(-1.17%)
Aug 21, 2003 6.672 6.708 6.599 6.642 918,553 -0.02(-0.24%)
Aug 20, 2003 6.790 6.790 6.574 6.658 1,079,180 -0.10(-1.45%)
Aug 19, 2003 6.610 6.802 6.585 6.756 1,861,245 +0.12(+1.75%)
Aug 18, 2003 6.391 6.658 6.334 6.640 1,249,022 +0.26(+4.07%)
Aug 15, 2003 6.366 6.421 6.337 6.380 1,018,616 +0.03(+0.47%)
Aug 14, 2003 6.266 6.380 6.157 6.350 1,449,147 +0.11(+1.79%)
Aug 13, 2003 5.965 6.316 5.965 6.239 1,549,209 +0.28(+4.78%)
Aug 12, 2003 5.920 5.970 5.870 5.954 2,029,332 +0.04(+0.65%)
Aug 11, 2003 5.865 5.965 5.858 5.915 1,536,920 +0.04(+0.73%)
Aug 08, 2003 6.000 6.061 5.865 5.872 2,250,522 -0.15(-2.57%)
Aug 07, 2003 6.136 6.191 5.988 6.027 2,344,879 -0.13(-2.04%)
Aug 06, 2003 6.232 6.284 6.084 6.152 1,588,707 -0.10(-1.64%)
Aug 05, 2003 6.334 6.334 6.205 6.255 1,445,197 -0.08(-1.26%)
Aug 04, 2003 6.364 6.375 6.209 6.334 1,142,816 -0.01(-0.18%)
Aug 01, 2003 6.494 6.510 6.223 6.346 1,760,305 -0.15(-2.28%)
Jul 31, 2003 6.460 6.601 6.405 6.494 1,742,750 +0.12(+1.82%)
Jul 30, 2003 6.421 6.446 6.277 6.378 1,276,232 -0.01(-0.21%)
Jul 29, 2003 6.264 6.494 6.216 6.391 2,469,957 +0.13(+2.00%)
Jul 28, 2003 6.154 6.353 6.102 6.266 2,126,761 +0.11(+1.85%)
Jul 25, 2003 6.161 6.175 5.974 6.152 2,657,354 -0.10(-1.68%)
Jul 24, 2003 5.696 6.578 5.694 6.257 6,536,522 +0.56(+9.84%)
Jul 23, 2003 5.699 5.778 5.617 5.696 1,371,028 +0.07(+1.21%)
Jul 22, 2003 5.412 5.699 5.409 5.628 1,663,754 +0.23(+4.31%)
Jul 21, 2003 5.639 5.667 5.396 5.396 1,066,013 -0.22(-3.94%)
Jul 18, 2003 5.628 5.676 5.466 5.617 1,014,227 -0.04(-0.69%)
Jul 17, 2003 5.760 5.776 5.573 5.655 962,001 -0.14(-2.40%)
Jul 16, 2003 5.917 5.924 5.696 5.794 737,300 -0.12(-2.00%)
Jul 15, 2003 5.890 5.915 5.788 5.913 2,336,541 +0.08(+1.37%)
Jul 14, 2003 5.822 5.924 5.799 5.833 840,435 +0.10(+1.79%)
Jul 11, 2003 5.703 5.783 5.585 5.731 846,886 -0.08(-1.33%)
Jul 10, 2003 5.719 5.902 5.719 5.808 894,416 -0.10(-1.62%)
Jul 09, 2003 5.696 5.936 5.690 5.904 3,276,599 +0.14(+2.49%)
Jul 08, 2003 5.393 5.824 5.362 5.760 1,860,806 +0.27(+4.98%)
Jul 07, 2003 5.332 5.514 5.289 5.487 1,105,512 +0.25(+4.70%)
Jul 03, 2003 5.295 5.309 5.213 5.241 449,841 -0.02(-0.35%)
Jul 02, 2003 5.134 5.375 5.040 5.259 972,666 +0.14(+2.67%)
Jul 01, 2003 5.070 5.181 4.787 5.122 1,322,313 +0.02(+0.45%)
Jun 30, 2003 4.995 5.166 5.022 5.099 1,142,004 +0.10(+2.10%)
Jun 27, 2003 5.047 5.161 4.958 4.995 691,219 -0.07(-1.39%)
Jun 26, 2003 4.947 5.104 4.904 5.065 927,770 +0.14(+2.82%)
Jun 25, 2003 4.824 5.047 4.824 4.926 906,704 +0.08(+1.69%)
Jun 24, 2003 4.906 5.001 4.807 4.844 1,388,583 -0.11(-2.25%)
Jun 23, 2003 4.956 5.040 4.910 4.956 796,548 -0.02(-0.46%)
Jun 20, 2003 5.043 5.093 4.947 4.979 947,519 -0.09(-1.71%)
Jun 19, 2003 5.362 5.409 5.063 5.065 1,134,038 -0.25(-4.67%)
Jun 18, 2003 5.095 5.407 5.088 5.314 955,418 +0.21(+4.11%)
Jun 17, 2003 5.181 5.191 5.084 5.104 691,219 -0.08(-1.58%)
Jun 16, 2003 5.155 5.265 5.138 5.186 1,105,512 +0.01(+0.18%)
Jun 13, 2003 5.243 5.286 5.156 5.177 877,300 -0.09(-1.64%)
Jun 12, 2003 5.175 5.277 5.175 5.264 674,542 -0.00(-0.04%)
Jun 11, 2003 5.095 5.270 5.004 5.266 823,319 +0.17(+3.40%)
Jun 10, 2003 5.072 5.095 4.990 5.093 537,615 +0.04(+0.86%)
Jun 09, 2003 5.177 5.184 5.017 5.049 556,047 -0.12(-2.38%)
Jun 06, 2003 5.250 5.469 5.172 5.172 1,775,227 -0.18(-3.28%)
Jun 05, 2003 5.200 5.355 5.195 5.348 1,306,953 +0.09(+1.78%)
Jun 04, 2003 5.286 5.346 5.241 5.254 1,199,430 -0.01(-0.22%)
Jun 03, 2003 5.150 5.282 5.125 5.266 1,127,894 +0.08(+1.49%)
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.