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 )

47.44 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 7.941 7.974 7.743 7.860 898,462 -0.09(-1.13%)
May 30, 2012 8.102 8.111 7.939 7.950 887,177 -0.26(-3.20%)
May 29, 2012 8.134 8.282 8.083 8.213 404,654 +0.15(+1.86%)
May 25, 2012 8.157 8.159 8.027 8.063 512,629 -0.08(-0.99%)
May 24, 2012 8.145 8.177 8.045 8.143 811,457 +0.01(+0.17%)
May 23, 2012 7.919 8.161 7.886 8.130 1,122,215 +0.10(+1.20%)
May 22, 2012 8.002 8.060 7.960 8.033 901,250 +0.04(+0.53%)
May 21, 2012 7.736 7.991 7.666 7.991 960,323 +0.30(+3.84%)
May 18, 2012 7.727 7.839 7.641 7.695 1,007,921 -0.05(-0.61%)
May 17, 2012 7.957 7.991 7.742 7.742 649,623 -0.21(-2.62%)
May 16, 2012 8.145 8.163 7.935 7.951 809,823 -0.17(-2.04%)
May 15, 2012 8.161 8.286 8.092 8.116 856,478 -0.02(-0.30%)
May 14, 2012 7.937 8.181 7.839 8.141 1,432,750 +0.06(+0.72%)
May 11, 2012 8.078 8.244 8.065 8.083 603,825 -0.09(-1.04%)
May 10, 2012 8.239 8.266 8.116 8.168 873,571 +0.02(+0.25%)
May 09, 2012 8.114 8.226 8.038 8.148 1,002,795 -0.05(-0.60%)
May 08, 2012 8.175 8.235 8.065 8.197 871,584 -0.07(-0.81%)
May 07, 2012 8.273 8.376 8.235 8.264 669,502 -0.04(-0.51%)
May 04, 2012 8.663 8.663 8.302 8.307 1,078,542 -0.42(-4.82%)
May 03, 2012 8.923 8.934 8.719 8.728 1,273,385 -0.23(-2.57%)
May 02, 2012 8.849 9.117 8.752 8.958 2,844,697 -0.27(-2.91%)
May 01, 2012 9.191 9.482 8.958 9.227 2,068,648 +0.21(+2.36%)
Apr 30, 2012 8.880 9.070 8.788 9.014 1,545,900 +0.14(+1.54%)
Apr 27, 2012 9.028 9.028 8.846 8.878 1,643,967 -0.14(-1.59%)
Apr 26, 2012 8.815 9.055 8.772 9.021 864,324 +0.16(+1.85%)
Apr 25, 2012 8.784 8.871 8.761 8.858 964,440 +0.24(+2.73%)
Apr 24, 2012 8.658 8.748 8.580 8.622 796,927 -0.02(-0.26%)
Apr 23, 2012 8.732 8.788 8.513 8.645 1,105,140 -0.19(-2.15%)
Apr 20, 2012 8.981 9.017 8.824 8.835 854,344 +0.07(+0.82%)
Apr 19, 2012 8.947 9.061 8.710 8.764 946,888 -0.19(-2.17%)
Apr 18, 2012 8.965 9.014 8.804 8.958 1,154,730 -0.04(-0.47%)
Apr 17, 2012 8.936 9.158 8.936 9.001 1,279,793 +0.13(+1.41%)
Apr 16, 2012 8.878 8.929 8.752 8.875 1,507,567 -0.02(-0.23%)
Apr 13, 2012 9.102 9.202 8.820 8.896 1,720,017 -0.28(-3.00%)
Apr 12, 2012 9.108 9.383 9.061 9.171 1,145,232 +0.06(+0.61%)
Apr 11, 2012 9.082 9.126 8.952 9.115 743,029 +0.14(+1.57%)
Apr 10, 2012 9.169 9.202 8.927 8.974 733,992 -0.21(-2.29%)
Apr 09, 2012 9.173 9.249 9.023 9.185 507,463 -0.16(-1.75%)
Apr 05, 2012 9.339 9.415 9.301 9.348 455,141 -0.06(-0.68%)
Apr 04, 2012 9.467 9.568 9.350 9.412 500,011 -0.21(-2.20%)
Apr 03, 2012 9.691 9.816 9.572 9.624 527,829 -0.12(-1.24%)
Apr 02, 2012 9.391 9.747 9.276 9.744 997,460 +0.26(+2.71%)
Mar 30, 2012 9.700 9.700 9.485 9.487 893,735 -0.10(-1.05%)
Mar 29, 2012 9.541 9.632 9.368 9.588 465,835 -0.05(-0.53%)
Mar 28, 2012 9.805 9.805 9.525 9.639 706,616 -0.17(-1.69%)
Mar 27, 2012 9.861 9.939 9.798 9.805 495,814 -0.07(-0.73%)
Mar 26, 2012 9.718 9.944 9.718 9.877 628,910 +0.26(+2.70%)
Mar 23, 2012 9.514 9.632 9.435 9.617 496,153 +0.09(+0.99%)
Mar 22, 2012 9.597 9.657 9.429 9.523 1,036,078 -0.21(-2.16%)
Mar 21, 2012 9.767 9.946 9.664 9.733 789,855 -0.02(-0.18%)
Mar 20, 2012 9.628 9.821 9.487 9.751 1,047,304 +0.03(+0.28%)
Mar 19, 2012 9.673 9.854 9.619 9.724 726,289 +0.00(+0.05%)
Mar 16, 2012 9.733 9.756 9.592 9.720 2,102,984 +0.01(+0.12%)
Mar 15, 2012 9.563 9.729 9.435 9.709 482,887 +0.14(+1.45%)
Mar 14, 2012 9.740 9.756 9.520 9.570 471,988 -0.18(-1.82%)
Mar 13, 2012 9.594 9.747 9.574 9.747 979,684 +0.22(+2.28%)
Mar 12, 2012 9.456 9.561 9.417 9.529 501,360 +0.03(+0.31%)
Mar 09, 2012 9.176 9.529 9.146 9.500 984,971 +0.35(+3.87%)
Mar 08, 2012 9.194 9.227 9.003 9.146 830,188 +0.03(+0.29%)
Mar 07, 2012 9.158 9.167 9.075 9.120 658,129 -0.01(-0.07%)
Mar 06, 2012 9.227 9.370 9.071 9.126 511,018 -0.24(-2.61%)
Mar 05, 2012 9.413 9.518 9.321 9.370 584,674 -0.05(-0.50%)
Mar 02, 2012 9.624 9.624 9.160 9.417 1,424,882 -0.18(-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.