Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Cognex Corp (NQ: CGNX )

42.91 -0.14 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Sep 30, 2003 6.124 6.152 5.988 5.988 1,289,987 -0.16(-2.67%)
Sep 29, 2003 5.915 6.197 5.901 6.152 1,985,671 +0.21(+3.49%)
Sep 26, 2003 6.031 6.188 5.928 5.944 1,358,270 -0.15(-2.43%)
Sep 25, 2003 6.293 6.332 6.090 6.093 2,017,855 -0.20(-3.19%)
Sep 24, 2003 6.544 6.585 6.232 6.293 1,484,870 -0.29(-4.46%)
Sep 23, 2003 6.737 6.740 6.551 6.587 1,136,280 -0.15(-2.27%)
Sep 22, 2003 6.721 6.842 6.669 6.740 1,360,544 -0.06(-0.90%)
Sep 19, 2003 6.808 6.876 6.756 6.801 877,980 -0.08(-1.16%)
Sep 18, 2003 6.680 6.881 6.564 6.881 1,744,685 +0.21(+3.14%)
Sep 17, 2003 6.712 6.767 6.619 6.671 1,194,083 -0.03(-0.44%)
Sep 16, 2003 6.585 6.701 6.516 6.701 1,676,779 +0.21(+3.19%)
Sep 15, 2003 6.562 6.635 6.494 6.494 724,620 -0.06(-0.87%)
Sep 12, 2003 6.551 6.646 6.516 6.551 1,755,153 +0.01(+0.10%)
Sep 11, 2003 6.781 6.790 6.459 6.544 2,641,726 -0.23(-3.33%)
Sep 10, 2003 7.131 7.131 6.744 6.769 1,184,146 -0.37(-5.17%)
Sep 09, 2003 7.234 7.234 7.065 7.138 752,710 -0.10(-1.38%)
Sep 08, 2003 6.970 7.243 6.958 7.239 969,964 +0.22(+3.18%)
Sep 05, 2003 7.075 7.159 7.006 7.015 862,873 -0.09(-1.28%)
Sep 04, 2003 7.008 7.220 6.983 7.106 1,393,062 +0.08(+1.10%)
Sep 03, 2003 7.029 7.173 7.029 7.029 1,706,874 -0.02(-0.32%)
Sep 02, 2003 7.056 7.109 6.995 7.052 1,859,171 +0.07(+0.95%)
Aug 29, 2003 6.806 7.054 6.791 6.986 1,512,442 +0.06(+0.86%)
Aug 28, 2003 6.653 6.997 6.525 6.926 2,185,273 +0.30(+4.50%)
Aug 27, 2003 6.562 6.653 6.555 6.628 573,200 -0.07(-1.05%)
Aug 26, 2003 6.489 6.710 6.421 6.699 986,203 +0.20(+3.12%)
Aug 25, 2003 6.555 6.555 6.427 6.496 706,625 -0.07(-1.04%)
Aug 22, 2003 6.683 6.758 6.519 6.564 1,474,258 -0.08(-1.17%)
Aug 21, 2003 6.671 6.708 6.598 6.642 918,613 -0.02(-0.24%)
Aug 20, 2003 6.790 6.790 6.573 6.658 1,079,250 -0.10(-1.45%)
Aug 19, 2003 6.610 6.801 6.585 6.756 1,861,366 +0.12(+1.75%)
Aug 18, 2003 6.391 6.658 6.334 6.639 1,249,103 +0.26(+4.07%)
Aug 15, 2003 6.366 6.421 6.336 6.380 1,018,682 +0.03(+0.47%)
Aug 14, 2003 6.266 6.380 6.156 6.350 1,449,241 +0.11(+1.79%)
Aug 13, 2003 5.965 6.316 5.965 6.238 1,549,309 +0.28(+4.78%)
Aug 12, 2003 5.919 5.970 5.869 5.954 2,029,464 +0.04(+0.65%)
Aug 11, 2003 5.865 5.965 5.858 5.915 1,537,020 +0.04(+0.73%)
Aug 08, 2003 5.999 6.061 5.865 5.872 2,250,668 -0.15(-2.57%)
Aug 07, 2003 6.136 6.191 5.988 6.026 2,345,031 -0.13(-2.04%)
Aug 06, 2003 6.232 6.284 6.083 6.152 1,588,810 -0.10(-1.64%)
Aug 05, 2003 6.334 6.334 6.204 6.254 1,445,291 -0.08(-1.26%)
Aug 04, 2003 6.364 6.375 6.209 6.334 1,142,890 -0.01(-0.18%)
Aug 01, 2003 6.494 6.509 6.222 6.345 1,760,419 -0.15(-2.28%)
Jul 31, 2003 6.459 6.601 6.405 6.494 1,742,863 +0.12(+1.82%)
Jul 30, 2003 6.421 6.446 6.277 6.377 1,276,315 -0.01(-0.21%)
Jul 29, 2003 6.263 6.494 6.216 6.391 2,470,117 +0.13(+2.00%)
Jul 28, 2003 6.154 6.352 6.102 6.266 2,126,899 +0.11(+1.85%)
Jul 25, 2003 6.161 6.175 5.974 6.152 2,657,527 -0.10(-1.68%)
Jul 24, 2003 5.696 6.578 5.694 6.257 6,536,946 +0.56(+9.84%)
Jul 23, 2003 5.698 5.778 5.616 5.696 1,371,117 +0.07(+1.21%)
Jul 22, 2003 5.411 5.698 5.409 5.628 1,663,862 +0.23(+4.31%)
Jul 21, 2003 5.639 5.666 5.395 5.395 1,066,083 -0.22(-3.94%)
Jul 18, 2003 5.628 5.676 5.466 5.616 1,014,293 -0.04(-0.68%)
Jul 17, 2003 5.760 5.776 5.573 5.655 962,064 -0.14(-2.40%)
Jul 16, 2003 5.917 5.924 5.696 5.794 737,348 -0.12(-2.00%)
Jul 15, 2003 5.890 5.915 5.787 5.913 2,336,692 +0.08(+1.37%)
Jul 14, 2003 5.821 5.924 5.799 5.833 840,489 +0.10(+1.79%)
Jul 11, 2003 5.703 5.783 5.584 5.730 846,941 -0.08(-1.33%)
Jul 10, 2003 5.719 5.901 5.719 5.808 894,474 -0.10(-1.62%)
Jul 09, 2003 5.696 5.935 5.689 5.903 3,276,812 +0.14(+2.49%)
Jul 08, 2003 5.393 5.824 5.361 5.760 1,860,927 +0.27(+4.98%)
Jul 07, 2003 5.332 5.514 5.288 5.486 1,105,584 +0.25(+4.70%)
Jul 03, 2003 5.295 5.309 5.213 5.240 449,870 -0.02(-0.35%)
Jul 02, 2003 5.133 5.375 5.040 5.259 972,729 +0.14(+2.67%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.