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 )

47.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 7.744 7.860 898,403 -0.09(-1.13%)
May 30, 2012 8.103 8.112 7.939 7.950 887,119 -0.26(-3.20%)
May 29, 2012 8.135 8.283 8.083 8.213 404,628 +0.15(+1.86%)
May 25, 2012 8.157 8.159 8.027 8.063 512,596 -0.08(-0.99%)
May 24, 2012 8.146 8.177 8.045 8.144 811,404 +0.01(+0.17%)
May 23, 2012 7.920 8.162 7.886 8.130 1,122,142 +0.10(+1.20%)
May 22, 2012 8.003 8.061 7.960 8.034 901,192 +0.04(+0.53%)
May 21, 2012 7.736 7.991 7.667 7.991 960,261 +0.30(+3.84%)
May 18, 2012 7.727 7.839 7.642 7.696 1,007,856 -0.05(-0.61%)
May 17, 2012 7.958 7.991 7.743 7.743 649,581 -0.21(-2.62%)
May 16, 2012 8.146 8.164 7.935 7.951 809,770 -0.17(-2.04%)
May 15, 2012 8.162 8.287 8.092 8.117 856,423 -0.02(-0.30%)
May 14, 2012 7.938 8.182 7.839 8.141 1,432,657 +0.06(+0.72%)
May 11, 2012 8.079 8.244 8.065 8.083 603,786 -0.09(-1.04%)
May 10, 2012 8.240 8.267 8.117 8.168 873,514 +0.02(+0.25%)
May 09, 2012 8.115 8.227 8.038 8.148 1,002,730 -0.05(-0.60%)
May 08, 2012 8.175 8.236 8.065 8.197 871,527 -0.07(-0.81%)
May 07, 2012 8.274 8.377 8.236 8.265 669,459 -0.04(-0.51%)
May 04, 2012 8.663 8.663 8.303 8.307 1,078,472 -0.42(-4.82%)
May 03, 2012 8.923 8.934 8.719 8.728 1,273,303 -0.23(-2.57%)
May 02, 2012 8.849 9.118 8.753 8.959 2,844,512 -0.27(-2.91%)
May 01, 2012 9.192 9.483 8.959 9.228 2,068,513 +0.21(+2.36%)
Apr 30, 2012 8.881 9.071 8.789 9.015 1,545,799 +0.14(+1.54%)
Apr 27, 2012 9.028 9.028 8.847 8.878 1,643,860 -0.14(-1.59%)
Apr 26, 2012 8.816 9.055 8.773 9.022 864,267 +0.16(+1.85%)
Apr 25, 2012 8.784 8.872 8.762 8.858 964,378 +0.24(+2.73%)
Apr 24, 2012 8.659 8.748 8.580 8.623 796,876 -0.02(-0.26%)
Apr 23, 2012 8.733 8.789 8.513 8.645 1,105,068 -0.19(-2.15%)
Apr 20, 2012 8.981 9.017 8.825 8.836 854,289 +0.07(+0.82%)
Apr 19, 2012 8.948 9.062 8.710 8.764 946,826 -0.19(-2.17%)
Apr 18, 2012 8.966 9.015 8.804 8.959 1,154,655 -0.04(-0.47%)
Apr 17, 2012 8.937 9.158 8.937 9.001 1,279,710 +0.13(+1.41%)
Apr 16, 2012 8.878 8.930 8.753 8.876 1,507,469 -0.02(-0.23%)
Apr 13, 2012 9.102 9.203 8.820 8.896 1,719,905 -0.28(-3.00%)
Apr 12, 2012 9.109 9.383 9.062 9.172 1,145,158 +0.06(+0.61%)
Apr 11, 2012 9.082 9.127 8.952 9.116 742,981 +0.14(+1.57%)
Apr 10, 2012 9.169 9.203 8.928 8.975 733,944 -0.21(-2.29%)
Apr 09, 2012 9.174 9.250 9.024 9.185 507,430 -0.16(-1.75%)
Apr 05, 2012 9.340 9.416 9.302 9.349 455,112 -0.06(-0.68%)
Apr 04, 2012 9.467 9.568 9.351 9.412 499,979 -0.21(-2.20%)
Apr 03, 2012 9.691 9.817 9.573 9.624 527,794 -0.12(-1.24%)
Apr 02, 2012 9.391 9.747 9.277 9.745 997,395 +0.26(+2.71%)
Mar 30, 2012 9.700 9.700 9.485 9.488 893,677 -0.10(-1.05%)
Mar 29, 2012 9.541 9.633 9.369 9.588 465,805 -0.05(-0.53%)
Mar 28, 2012 9.806 9.806 9.526 9.640 706,570 -0.17(-1.69%)
Mar 27, 2012 9.862 9.940 9.799 9.806 495,782 -0.07(-0.73%)
Mar 26, 2012 9.718 9.944 9.718 9.877 628,869 +0.26(+2.70%)
Mar 23, 2012 9.514 9.633 9.436 9.617 496,121 +0.09(+0.99%)
Mar 22, 2012 9.597 9.658 9.429 9.523 1,036,011 -0.21(-2.16%)
Mar 21, 2012 9.767 9.947 9.664 9.734 789,803 -0.02(-0.18%)
Mar 20, 2012 9.629 9.821 9.488 9.752 1,047,236 +0.03(+0.28%)
Mar 19, 2012 9.673 9.855 9.620 9.725 726,242 +0.00(+0.05%)
Mar 16, 2012 9.734 9.756 9.593 9.720 2,102,848 +0.01(+0.12%)
Mar 15, 2012 9.564 9.729 9.436 9.709 482,856 +0.14(+1.45%)
Mar 14, 2012 9.741 9.756 9.521 9.570 471,957 -0.18(-1.82%)
Mar 13, 2012 9.595 9.747 9.575 9.747 979,620 +0.22(+2.28%)
Mar 12, 2012 9.456 9.561 9.418 9.530 501,327 +0.03(+0.31%)
Mar 09, 2012 9.176 9.530 9.147 9.501 984,907 +0.35(+3.87%)
Mar 08, 2012 9.194 9.228 9.004 9.147 830,134 +0.03(+0.29%)
Mar 07, 2012 9.158 9.167 9.075 9.120 658,087 -0.01(-0.07%)
Mar 06, 2012 9.228 9.371 9.072 9.127 510,984 -0.24(-2.61%)
Mar 05, 2012 9.414 9.519 9.322 9.371 584,636 -0.05(-0.50%)
Mar 02, 2012 9.624 9.624 9.161 9.418 1,424,790 -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 Burlingame.com & California Media Partners, LLC. All rights reserved.