Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cognex Cp (NQ: CGNX )

47.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 30, 2011 8.198 8.265 7.990 7.997 951,500 -0.08(-1.02%)
Dec 29, 2011 7.945 8.190 7.682 8.079 457,272 +0.16(+2.00%)
Dec 28, 2011 8.137 8.157 7.907 7.921 372,459 -0.21(-2.64%)
Dec 27, 2011 7.968 8.198 7.939 8.135 676,176 +0.15(+1.82%)
Dec 23, 2011 8.021 8.028 7.941 7.990 359,819 +0.04(+0.51%)
Dec 21, 2011 7.939 7.974 7.716 7.950 551,547 -0.05(-0.59%)
Dec 20, 2011 7.871 8.041 7.871 7.997 754,232 +0.34(+4.50%)
Dec 19, 2011 7.880 7.992 7.639 7.653 687,997 -0.17(-2.23%)
Dec 16, 2011 7.838 7.921 7.713 7.827 2,188,423 +0.09(+1.13%)
Dec 15, 2011 7.849 7.883 7.702 7.740 679,229 +0.05(+0.61%)
Dec 14, 2011 7.751 7.836 7.641 7.693 933,182 -0.15(-1.94%)
Dec 13, 2011 8.119 8.170 7.800 7.845 1,199,523 -0.20(-2.45%)
Dec 12, 2011 8.052 8.135 7.840 8.041 1,807,666 -0.19(-2.28%)
Dec 09, 2011 7.487 8.294 7.445 8.229 2,350,271 +0.77(+10.27%)
Dec 08, 2011 7.720 7.753 7.440 7.463 828,089 -0.34(-4.33%)
Dec 07, 2011 7.820 7.820 7.621 7.800 758,425 -0.10(-1.22%)
Dec 06, 2011 7.894 8.006 7.807 7.896 654,443 -0.00(-0.03%)
Dec 05, 2011 7.833 7.981 7.702 7.898 800,975 +0.24(+3.15%)
Dec 02, 2011 7.849 7.865 7.608 7.657 627,445 -0.09(-1.13%)
Dec 01, 2011 7.939 7.988 7.742 7.744 1,113,729 -0.23(-2.83%)
Nov 30, 2011 7.599 7.970 7.512 7.970 2,039,648 +0.73(+10.09%)
Nov 29, 2011 7.192 7.295 7.108 7.239 528,028 +0.03(+0.46%)
Nov 28, 2011 7.141 7.246 7.032 7.206 715,858 +0.35(+5.03%)
Nov 25, 2011 6.896 6.986 6.749 6.861 379,032 -0.08(-1.16%)
Nov 23, 2011 7.150 7.150 6.898 6.941 988,149 -0.28(-3.86%)
Nov 22, 2011 7.364 7.415 7.184 7.219 482,675 -0.14(-1.88%)
Nov 21, 2011 7.415 7.426 7.241 7.357 648,036 -0.21(-2.80%)
Nov 18, 2011 7.515 7.609 7.464 7.569 532,491 +0.05(+0.71%)
Nov 17, 2011 7.696 7.725 7.457 7.515 723,046 -0.20(-2.60%)
Nov 16, 2011 7.907 7.952 7.702 7.716 813,203 -0.33(-4.04%)
Nov 15, 2011 7.658 8.110 7.658 8.041 1,442,770 +0.34(+4.46%)
Nov 14, 2011 7.921 7.932 7.625 7.698 805,333 -0.19(-2.40%)
Nov 11, 2011 7.769 7.896 7.747 7.887 738,274 +0.25(+3.24%)
Nov 10, 2011 7.714 7.763 7.567 7.640 741,605 +0.08(+1.09%)
Nov 09, 2011 7.705 7.749 7.500 7.558 1,055,226 -0.41(-5.12%)
Nov 08, 2011 7.796 7.990 7.676 7.965 626,621 +0.20(+2.64%)
Nov 07, 2011 7.789 7.834 7.527 7.760 608,228 -0.07(-0.88%)
Nov 04, 2011 7.698 7.854 7.667 7.829 537,604 +0.01(+0.09%)
Nov 03, 2011 7.622 7.845 7.313 7.823 1,303,323 +0.34(+4.55%)
Nov 02, 2011 7.134 7.627 6.967 7.482 1,864,098 +0.15(+2.07%)
Nov 01, 2011 7.201 7.462 7.155 7.330 1,844,339 -0.22(-2.89%)
Oct 31, 2011 7.493 7.707 7.475 7.549 939,919 -0.14(-1.80%)
Oct 28, 2011 7.731 7.854 7.653 7.687 828,095 -0.04(-0.52%)
Oct 27, 2011 7.538 7.796 7.454 7.727 1,732,435 +0.45(+6.18%)
Oct 26, 2011 7.330 7.333 7.128 7.277 1,154,802 +0.06(+0.83%)
Oct 25, 2011 7.382 7.420 7.190 7.217 878,152 -0.27(-3.57%)
Oct 24, 2011 7.212 7.520 7.212 7.484 962,949 +0.28(+3.86%)
Oct 21, 2011 7.141 7.281 7.112 7.206 1,060,263 +0.21(+2.96%)
Oct 20, 2011 7.023 7.023 6.787 6.999 633,513 -0.03(-0.48%)
Oct 19, 2011 7.085 7.161 6.987 7.032 1,169,416 -0.07(-0.94%)
Oct 18, 2011 6.838 7.128 6.718 7.099 943,304 +0.27(+3.95%)
Oct 17, 2011 7.045 7.094 6.791 6.829 982,250 -0.27(-3.80%)
Oct 14, 2011 6.979 7.128 6.883 7.099 784,619 +0.19(+2.74%)
Oct 13, 2011 6.849 6.965 6.713 6.910 784,080 +0.02(+0.36%)
Oct 12, 2011 6.627 6.959 6.627 6.885 1,042,503 +0.32(+4.92%)
Oct 11, 2011 6.549 6.587 6.468 6.562 847,925 -0.04(-0.54%)
Oct 10, 2011 6.382 6.615 6.277 6.598 886,727 +0.23(+3.64%)
Oct 07, 2011 6.582 6.598 6.337 6.366 1,956,648 -0.23(-3.51%)
Oct 06, 2011 6.446 6.620 6.346 6.598 1,210,535 +0.12(+1.93%)
Oct 05, 2011 6.128 6.489 6.074 6.473 2,236,701 +0.35(+5.75%)
Oct 04, 2011 5.566 6.150 5.549 6.121 1,634,228 +0.49(+8.79%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.