Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognex Cp (NQ: CGNX )

46.32 +0.42 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2013 9.092 9.326 8.929 9.255 0 +0.38(+4.34%)
Apr 29, 2013 8.796 8.901 8.796 8.870 668,247 +0.13(+1.44%)
Apr 26, 2013 8.810 8.859 8.740 8.744 725,809 -0.12(-1.37%)
Apr 25, 2013 8.896 8.945 8.835 8.866 880,436 +0.00(+0.05%)
Apr 24, 2013 8.861 8.889 8.819 8.861 637,773 -0.01(-0.08%)
Apr 23, 2013 8.835 8.940 8.742 8.868 522,808 +0.13(+1.44%)
Apr 22, 2013 8.770 8.791 8.595 8.742 646,442 -0.05(-0.61%)
Apr 19, 2013 8.751 8.812 8.677 8.796 1,306,085 +0.05(+0.61%)
Apr 18, 2013 8.824 8.859 8.700 8.742 655,622 -0.04(-0.50%)
Apr 17, 2013 8.814 8.868 8.733 8.786 758,598 -0.13(-1.44%)
Apr 16, 2013 8.933 8.987 8.859 8.915 833,379 +0.05(+0.58%)
Apr 15, 2013 9.134 9.246 8.744 8.863 1,148,304 -0.36(-3.94%)
Apr 12, 2013 9.166 9.313 9.131 9.227 409,232 -0.01(-0.10%)
Apr 11, 2013 9.299 9.360 9.220 9.236 837,836 -0.10(-1.02%)
Apr 10, 2013 9.257 9.392 9.256 9.332 1,352,369 +0.08(+0.88%)
Apr 09, 2013 9.325 9.346 9.239 9.250 543,505 -0.07(-0.80%)
Apr 08, 2013 9.330 9.391 9.227 9.325 346,629 +0.04(+0.45%)
Apr 05, 2013 9.253 9.518 9.236 9.283 492,986 -0.15(-1.61%)
Apr 04, 2013 9.381 9.446 9.243 9.434 488,096 +0.05(+0.55%)
Apr 03, 2013 9.553 9.591 9.374 9.383 380,925 -0.17(-1.83%)
Apr 02, 2013 9.626 9.668 9.514 9.558 565,030 -0.03(-0.29%)
Apr 01, 2013 9.800 9.803 9.458 9.586 742,452 -0.24(-2.44%)
Mar 28, 2013 9.724 9.889 9.640 9.826 688,635 +0.12(+1.25%)
Mar 27, 2013 9.586 9.723 9.481 9.705 262,433 +0.02(+0.24%)
Mar 26, 2013 9.633 9.693 9.572 9.682 276,138 +0.12(+1.29%)
Mar 25, 2013 9.579 9.719 9.516 9.558 325,627 -0.01(-0.15%)
Mar 22, 2013 9.532 9.621 9.520 9.572 518,278 +0.05(+0.54%)
Mar 21, 2013 9.609 9.756 9.455 9.521 868,670 -0.19(-1.99%)
Mar 20, 2013 9.649 9.731 9.574 9.714 588,211 +0.16(+1.66%)
Mar 19, 2013 9.586 9.672 9.448 9.556 396,286 +0.02(+0.17%)
Mar 18, 2013 9.458 9.665 9.458 9.539 385,459 -0.07(-0.70%)
Mar 15, 2013 9.700 9.724 9.591 9.607 724,650 -0.09(-0.91%)
Mar 14, 2013 9.731 9.753 9.679 9.696 435,287 -0.01(-0.10%)
Mar 13, 2013 9.600 9.740 9.586 9.705 237,159 +0.13(+1.34%)
Mar 12, 2013 9.633 9.668 9.520 9.577 340,941 -0.10(-0.99%)
Mar 11, 2013 9.689 9.700 9.621 9.672 327,704 -0.07(-0.72%)
Mar 08, 2013 9.793 9.829 9.677 9.742 490,412 -0.02(-0.19%)
Mar 07, 2013 9.693 9.761 9.658 9.761 197,896 +0.05(+0.55%)
Mar 06, 2013 9.700 9.756 9.635 9.707 190,209 +0.03(+0.26%)
Mar 05, 2013 9.607 9.754 9.607 9.682 366,211 +0.12(+1.29%)
Mar 04, 2013 9.633 9.698 9.461 9.558 430,521 -0.13(-1.35%)
Mar 01, 2013 9.511 9.737 9.483 9.689 571,559 +0.09(+0.90%)
Feb 28, 2013 9.658 9.703 9.589 9.602 364,869 -0.02(-0.19%)
Feb 27, 2013 9.535 9.705 9.514 9.621 413,650 +0.07(+0.68%)
Feb 26, 2013 9.497 9.570 9.404 9.556 488,692 +0.11(+1.14%)
Feb 25, 2013 9.770 9.770 9.437 9.448 514,859 -0.28(-2.83%)
Feb 22, 2013 9.593 9.758 9.537 9.724 363,792 +0.19(+1.98%)
Feb 21, 2013 9.621 9.703 9.511 9.535 475,026 -0.10(-1.09%)
Feb 20, 2013 9.751 9.887 9.630 9.640 853,544 -0.15(-1.52%)
Feb 19, 2013 9.675 9.812 9.628 9.789 1,102,483 +0.08(+0.79%)
Feb 15, 2013 9.817 9.826 9.563 9.712 880,427 -0.06(-0.57%)
Feb 14, 2013 9.595 9.817 9.560 9.768 623,399 -0.05(-0.50%)
Feb 13, 2013 9.849 9.978 9.712 9.817 902,300 -0.10(-1.05%)
Feb 12, 2013 10.15 10.15 9.763 9.921 1,624,579 +0.24(+2.51%)
Feb 11, 2013 9.710 9.793 9.530 9.678 919,999 -0.06(-0.59%)
Feb 08, 2013 9.852 9.999 9.581 9.735 1,139,657 -0.13(-1.28%)
Feb 07, 2013 9.821 9.910 9.724 9.861 574,055 +0.01(+0.14%)
Feb 06, 2013 9.616 9.861 9.582 9.847 1,099,939 +0.35(+3.66%)
Feb 04, 2013 9.376 9.514 9.353 9.500 1,051,497 +0.05(+0.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.