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 Corp (NQ: CGNX )

39.74 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2012 8.201 8.235 7.997 8.117 869,966 -0.09(-1.13%)
May 30, 2012 8.368 8.377 8.199 8.210 859,039 -0.29(-3.42%)
May 29, 2012 8.420 8.573 8.366 8.501 390,938 +0.16(+1.86%)
May 25, 2012 8.443 8.445 8.308 8.345 495,253 -0.08(-0.99%)
May 24, 2012 8.431 8.464 8.327 8.429 783,951 +0.01(+0.17%)
May 23, 2012 8.197 8.447 8.162 8.415 1,084,176 +0.10(+1.20%)
May 22, 2012 8.283 8.343 8.239 8.315 870,701 +0.04(+0.53%)
May 21, 2012 8.007 8.271 7.935 8.271 927,772 +0.31(+3.84%)
May 18, 2012 7.998 8.114 7.910 7.965 973,756 -0.05(-0.61%)
May 17, 2012 8.236 8.271 8.014 8.014 627,603 -0.22(-2.62%)
May 16, 2012 8.431 8.450 8.213 8.229 782,372 -0.17(-2.04%)
May 15, 2012 8.447 8.577 8.376 8.401 827,447 -0.03(-0.30%)
May 14, 2012 8.216 8.468 8.114 8.427 1,384,184 +0.06(+0.72%)
May 11, 2012 8.362 8.533 8.348 8.366 583,357 -0.09(-1.04%)
May 10, 2012 8.529 8.556 8.401 8.454 843,960 +0.02(+0.25%)
May 09, 2012 8.399 8.515 8.320 8.433 968,804 -0.05(-0.60%)
May 08, 2012 8.461 8.524 8.348 8.484 842,040 -0.07(-0.81%)
May 07, 2012 8.563 8.670 8.524 8.554 646,808 -0.04(-0.51%)
May 04, 2012 8.967 8.967 8.593 8.598 1,041,983 -0.44(-4.82%)
May 03, 2012 9.236 9.247 9.025 9.034 1,230,222 -0.24(-2.57%)
May 02, 2012 9.159 9.437 9.059 9.273 2,748,271 -0.28(-2.91%)
May 01, 2012 9.514 9.815 9.273 9.551 1,998,528 +0.22(+2.36%)
Apr 30, 2012 9.192 9.389 9.096 9.331 1,493,499 +0.14(+1.54%)
Apr 27, 2012 9.345 9.345 9.157 9.189 1,588,242 -0.15(-1.59%)
Apr 26, 2012 9.124 9.372 9.080 9.338 835,026 +0.17(+1.85%)
Apr 25, 2012 9.092 9.182 9.069 9.168 931,749 +0.24(+2.73%)
Apr 24, 2012 8.962 9.055 8.881 8.925 769,914 -0.02(-0.26%)
Apr 23, 2012 9.039 9.096 8.811 8.948 1,067,680 -0.20(-2.15%)
Apr 20, 2012 9.296 9.333 9.134 9.145 825,385 +0.07(+0.82%)
Apr 19, 2012 9.261 9.379 9.015 9.071 914,792 -0.20(-2.17%)
Apr 18, 2012 9.280 9.331 9.113 9.273 1,115,588 -0.04(-0.47%)
Apr 17, 2012 9.249 9.479 9.249 9.317 1,236,412 +0.13(+1.41%)
Apr 16, 2012 9.189 9.242 9.059 9.187 1,456,466 -0.02(-0.23%)
Apr 13, 2012 9.421 9.525 9.129 9.208 1,661,714 -0.29(-3.00%)
Apr 12, 2012 9.428 9.712 9.379 9.493 1,106,413 +0.06(+0.61%)
Apr 11, 2012 9.400 9.447 9.266 9.435 717,843 +0.15(+1.57%)
Apr 10, 2012 9.491 9.525 9.240 9.289 709,112 -0.22(-2.29%)
Apr 09, 2012 9.495 9.574 9.340 9.507 490,262 -0.17(-1.75%)
Apr 05, 2012 9.667 9.746 9.627 9.676 439,714 -0.07(-0.68%)
Apr 04, 2012 9.799 9.903 9.678 9.742 483,062 -0.22(-2.20%)
Apr 03, 2012 10.03 10.16 9.908 9.961 509,937 -0.13(-1.24%)
Apr 02, 2012 9.720 10.09 9.602 10.09 963,649 +0.27(+2.71%)
Mar 30, 2012 10.04 10.04 9.817 9.820 863,441 -0.10(-1.05%)
Mar 29, 2012 9.875 9.970 9.697 9.924 450,045 -0.05(-0.53%)
Mar 28, 2012 10.15 10.15 9.859 9.977 682,664 -0.17(-1.69%)
Mar 27, 2012 10.21 10.29 10.14 10.15 479,008 -0.07(-0.73%)
Mar 26, 2012 10.06 10.29 10.06 10.22 607,592 +0.27(+2.70%)
Mar 23, 2012 9.848 9.970 9.766 9.954 479,335 +0.10(+0.99%)
Mar 22, 2012 9.933 9.996 9.759 9.857 1,000,959 -0.22(-2.16%)
Mar 21, 2012 10.11 10.29 10.00 10.07 763,081 -0.02(-0.18%)
Mar 20, 2012 9.966 10.17 9.820 10.09 1,011,804 +0.03(+0.28%)
Mar 19, 2012 10.01 10.20 9.957 10.07 701,671 +0.00(+0.05%)
Mar 16, 2012 10.07 10.10 9.929 10.06 2,031,701 +0.01(+0.12%)
Mar 15, 2012 9.899 10.07 9.766 10.05 466,519 +0.14(+1.45%)
Mar 14, 2012 10.08 10.10 9.855 9.906 455,989 -0.18(-1.82%)
Mar 13, 2012 9.931 10.09 9.910 10.09 946,476 +0.22(+2.28%)
Mar 12, 2012 9.787 9.896 9.748 9.864 484,365 +0.03(+0.31%)
Mar 09, 2012 9.498 9.864 9.467 9.834 951,584 +0.37(+3.87%)
Mar 08, 2012 9.516 9.551 9.319 9.467 802,047 +0.03(+0.29%)
Mar 07, 2012 9.479 9.488 9.393 9.440 635,821 -0.01(-0.07%)
Mar 06, 2012 9.551 9.699 9.389 9.447 493,696 -0.25(-2.61%)
Mar 05, 2012 9.743 9.852 9.648 9.699 564,856 -0.05(-0.50%)
Mar 02, 2012 9.961 9.961 9.481 9.748 1,376,584 -0.19(-1.89%)
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.