Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cognex Cp (NQ: CGNX )

47.33 +0.24 (+0.51%)
Streaming Delayed Price Updated: 2:52 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 (%)
Apr 30, 2013 9.077 9.311 8.914 9.240 0 +0.38(+4.34%)
Apr 29, 2013 8.781 8.886 8.781 8.856 669,356 +0.13(+1.44%)
Apr 26, 2013 8.795 8.844 8.725 8.730 727,014 -0.12(-1.37%)
Apr 25, 2013 8.881 8.930 8.821 8.851 881,898 +0.00(+0.05%)
Apr 24, 2013 8.846 8.874 8.804 8.846 638,832 -0.01(-0.08%)
Apr 23, 2013 8.821 8.925 8.728 8.853 523,676 +0.13(+1.44%)
Apr 22, 2013 8.756 8.776 8.581 8.728 647,516 -0.05(-0.61%)
Apr 19, 2013 8.737 8.797 8.662 8.781 1,308,253 +0.05(+0.61%)
Apr 18, 2013 8.809 8.844 8.686 8.728 656,711 -0.04(-0.50%)
Apr 17, 2013 8.800 8.853 8.718 8.772 759,858 -0.13(-1.44%)
Apr 16, 2013 8.918 8.972 8.844 8.900 834,763 +0.05(+0.58%)
Apr 15, 2013 9.119 9.230 8.730 8.849 1,150,211 -0.36(-3.94%)
Apr 12, 2013 9.151 9.298 9.116 9.212 409,911 -0.01(-0.10%)
Apr 11, 2013 9.284 9.344 9.205 9.221 839,227 -0.10(-1.02%)
Apr 10, 2013 9.242 9.377 9.241 9.316 1,354,615 +0.08(+0.88%)
Apr 09, 2013 9.309 9.330 9.223 9.235 544,407 -0.07(-0.80%)
Apr 08, 2013 9.314 9.375 9.212 9.309 347,205 +0.04(+0.45%)
Apr 05, 2013 9.237 9.503 9.221 9.268 493,805 -0.15(-1.61%)
Apr 04, 2013 9.365 9.430 9.228 9.419 488,907 +0.05(+0.55%)
Apr 03, 2013 9.537 9.575 9.358 9.368 381,557 -0.17(-1.83%)
Apr 02, 2013 9.610 9.652 9.498 9.542 565,968 -0.03(-0.29%)
Apr 01, 2013 9.784 9.787 9.442 9.570 743,685 -0.24(-2.44%)
Mar 28, 2013 9.707 9.873 9.624 9.810 689,778 +0.12(+1.25%)
Mar 27, 2013 9.570 9.706 9.465 9.689 262,869 +0.02(+0.24%)
Mar 26, 2013 9.617 9.677 9.556 9.665 276,597 +0.12(+1.29%)
Mar 25, 2013 9.563 9.703 9.500 9.542 326,168 -0.01(-0.15%)
Mar 22, 2013 9.517 9.605 9.504 9.556 519,138 +0.05(+0.54%)
Mar 21, 2013 9.593 9.740 9.440 9.505 870,112 -0.19(-1.99%)
Mar 20, 2013 9.633 9.714 9.558 9.698 589,188 +0.16(+1.66%)
Mar 19, 2013 9.570 9.656 9.433 9.540 396,944 +0.02(+0.17%)
Mar 18, 2013 9.442 9.649 9.442 9.524 386,099 -0.07(-0.70%)
Mar 15, 2013 9.684 9.707 9.575 9.591 725,854 -0.09(-0.91%)
Mar 14, 2013 9.714 9.737 9.663 9.679 436,010 -0.01(-0.10%)
Mar 13, 2013 9.584 9.724 9.570 9.689 237,552 +0.13(+1.34%)
Mar 12, 2013 9.617 9.652 9.504 9.561 341,507 -0.10(-0.99%)
Mar 11, 2013 9.672 9.684 9.605 9.656 328,248 -0.07(-0.72%)
Mar 08, 2013 9.777 9.813 9.661 9.726 491,227 -0.02(-0.19%)
Mar 07, 2013 9.677 9.745 9.642 9.745 198,225 +0.05(+0.55%)
Mar 06, 2013 9.684 9.740 9.619 9.691 190,525 +0.03(+0.26%)
Mar 05, 2013 9.591 9.738 9.591 9.665 366,819 +0.12(+1.29%)
Mar 04, 2013 9.617 9.682 9.446 9.542 431,236 -0.13(-1.35%)
Mar 01, 2013 9.496 9.721 9.468 9.672 572,508 +0.09(+0.90%)
Feb 28, 2013 9.642 9.686 9.573 9.586 365,475 -0.02(-0.19%)
Feb 27, 2013 9.519 9.689 9.498 9.605 414,337 +0.07(+0.68%)
Feb 26, 2013 9.482 9.554 9.389 9.540 489,504 +0.11(+1.13%)
Feb 25, 2013 9.754 9.754 9.421 9.433 515,714 -0.27(-2.83%)
Feb 22, 2013 9.577 9.742 9.521 9.707 364,396 +0.19(+1.98%)
Feb 21, 2013 9.605 9.686 9.496 9.519 475,814 -0.10(-1.09%)
Feb 20, 2013 9.735 9.870 9.614 9.624 854,962 -0.15(-1.52%)
Feb 19, 2013 9.659 9.796 9.612 9.773 1,104,313 +0.08(+0.79%)
Feb 15, 2013 9.800 9.810 9.547 9.696 881,889 -0.06(-0.57%)
Feb 14, 2013 9.579 9.800 9.544 9.752 624,434 -0.05(-0.50%)
Feb 13, 2013 9.833 9.961 9.696 9.800 903,798 -0.10(-1.05%)
Feb 12, 2013 10.13 10.13 9.747 9.904 1,627,276 +0.24(+2.51%)
Feb 11, 2013 9.693 9.777 9.514 9.662 921,526 -0.06(-0.59%)
Feb 08, 2013 9.835 9.982 9.565 9.719 1,141,549 -0.13(-1.28%)
Feb 07, 2013 9.805 9.894 9.707 9.845 575,009 +0.01(+0.14%)
Feb 06, 2013 9.600 9.845 9.566 9.831 1,101,765 +0.35(+3.66%)
Feb 04, 2013 9.361 9.498 9.337 9.484 1,053,243 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.