Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jul 31, 2003 6.460 6.601 6.405 6.494 1,742,750 +0.12(+1.82%)
Jul 30, 2003 6.421 6.446 6.277 6.378 1,276,232 -0.01(-0.21%)
Jul 29, 2003 6.264 6.494 6.216 6.391 2,469,957 +0.13(+2.00%)
Jul 28, 2003 6.154 6.353 6.102 6.266 2,126,761 +0.11(+1.85%)
Jul 25, 2003 6.161 6.175 5.974 6.152 2,657,354 -0.10(-1.68%)
Jul 24, 2003 5.696 6.578 5.694 6.257 6,536,522 +0.56(+9.84%)
Jul 23, 2003 5.699 5.778 5.617 5.696 1,371,028 +0.07(+1.21%)
Jul 22, 2003 5.412 5.699 5.409 5.628 1,663,754 +0.23(+4.31%)
Jul 21, 2003 5.639 5.667 5.396 5.396 1,066,013 -0.22(-3.94%)
Jul 18, 2003 5.628 5.676 5.466 5.617 1,014,227 -0.04(-0.69%)
Jul 17, 2003 5.760 5.776 5.573 5.655 962,001 -0.14(-2.40%)
Jul 16, 2003 5.917 5.924 5.696 5.794 737,300 -0.12(-2.00%)
Jul 15, 2003 5.890 5.915 5.788 5.913 2,336,541 +0.08(+1.37%)
Jul 14, 2003 5.822 5.924 5.799 5.833 840,435 +0.10(+1.79%)
Jul 11, 2003 5.703 5.783 5.585 5.731 846,886 -0.08(-1.33%)
Jul 10, 2003 5.719 5.902 5.719 5.808 894,416 -0.10(-1.62%)
Jul 09, 2003 5.696 5.936 5.690 5.904 3,276,599 +0.14(+2.49%)
Jul 08, 2003 5.393 5.824 5.362 5.760 1,860,806 +0.27(+4.98%)
Jul 07, 2003 5.332 5.514 5.289 5.487 1,105,512 +0.25(+4.70%)
Jul 03, 2003 5.295 5.309 5.213 5.241 449,841 -0.02(-0.35%)
Jul 02, 2003 5.134 5.375 5.040 5.259 972,666 +0.14(+2.67%)
Jul 01, 2003 5.070 5.181 4.787 5.122 1,322,313 +0.02(+0.45%)
Jun 30, 2003 4.995 5.166 5.022 5.099 1,142,004 +0.10(+2.10%)
Jun 27, 2003 5.047 5.161 4.958 4.995 691,219 -0.07(-1.39%)
Jun 26, 2003 4.947 5.104 4.904 5.065 927,770 +0.14(+2.82%)
Jun 25, 2003 4.824 5.047 4.824 4.926 906,704 +0.08(+1.69%)
Jun 24, 2003 4.906 5.001 4.807 4.844 1,388,583 -0.11(-2.25%)
Jun 23, 2003 4.956 5.040 4.910 4.956 796,548 -0.02(-0.46%)
Jun 20, 2003 5.043 5.093 4.947 4.979 947,519 -0.09(-1.71%)
Jun 19, 2003 5.362 5.409 5.063 5.065 1,134,038 -0.25(-4.67%)
Jun 18, 2003 5.095 5.407 5.088 5.314 955,418 +0.21(+4.11%)
Jun 17, 2003 5.181 5.191 5.084 5.104 691,219 -0.08(-1.58%)
Jun 16, 2003 5.155 5.265 5.138 5.186 1,105,512 +0.01(+0.18%)
Jun 13, 2003 5.243 5.286 5.156 5.177 877,300 -0.09(-1.64%)
Jun 12, 2003 5.175 5.277 5.175 5.264 674,542 -0.00(-0.04%)
Jun 11, 2003 5.095 5.270 5.004 5.266 823,319 +0.17(+3.40%)
Jun 10, 2003 5.072 5.095 4.990 5.093 537,615 +0.04(+0.86%)
Jun 09, 2003 5.177 5.184 5.017 5.049 556,047 -0.12(-2.38%)
Jun 06, 2003 5.250 5.469 5.172 5.172 1,775,227 -0.18(-3.28%)
Jun 05, 2003 5.200 5.355 5.195 5.348 1,306,953 +0.09(+1.78%)
Jun 04, 2003 5.286 5.346 5.241 5.254 1,199,430 -0.01(-0.22%)
Jun 03, 2003 5.150 5.282 5.125 5.266 1,127,894 +0.08(+1.49%)
Jun 02, 2003 5.245 5.305 5.152 5.188 762,316 -0.03(-0.48%)
May 30, 2003 5.106 5.213 5.084 5.213 1,049,336 +0.11(+2.10%)
May 29, 2003 5.027 5.170 5.015 5.106 602,567 +0.08(+1.49%)
May 28, 2003 5.070 5.134 4.997 5.031 1,443,002 -0.05(-0.99%)
May 27, 2003 4.796 5.106 4.792 5.081 945,324 +0.16(+3.24%)
May 23, 2003 4.819 4.938 4.785 4.922 792,598 +0.08(+1.69%)
May 22, 2003 4.648 4.878 4.648 4.840 1,243,756 +0.19(+4.01%)
May 21, 2003 4.694 4.694 4.603 4.653 903,632 -0.06(-1.20%)
May 20, 2003 4.721 4.812 4.628 4.710 1,482,501 -0.01(-0.14%)
May 19, 2003 4.808 4.858 4.708 4.717 923,820 -0.19(-3.90%)
May 16, 2003 5.038 5.079 4.794 4.908 793,037 -0.19(-3.80%)
May 15, 2003 4.997 5.102 4.940 5.102 1,017,299 +0.08(+1.50%)
May 14, 2003 5.115 5.131 4.956 5.027 1,569,836 -0.10(-2.00%)
May 13, 2003 5.264 5.264 5.074 5.129 1,345,573 -0.13(-2.39%)
May 12, 2003 5.177 5.273 5.127 5.254 868,522 +0.11(+2.08%)
May 09, 2003 5.093 5.195 5.040 5.147 1,228,755 +0.07(+1.30%)
May 08, 2003 5.054 5.088 4.981 5.081 800,497 +0.01(+0.22%)
May 07, 2003 5.243 5.273 5.047 5.070 802,692 -0.20(-3.76%)
May 06, 2003 5.161 5.268 5.161 5.268 871,155 +0.10(+1.99%)
May 05, 2003 5.197 5.266 5.129 5.166 943,130 -0.01(-0.18%)
May 02, 2003 4.967 5.248 4.967 5.175 1,065,136 +0.19(+3.89%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.