Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cognex Cp
(NQ:
CGNX
)
43.35
-0.54 (-1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
9.351
9.362
9.246
9.284
1,210,956
+0.01(+0.12%)
Jan 30, 2012
9.222
9.356
9.161
9.273
685,276
-0.07(-0.79%)
Jan 27, 2012
9.101
9.353
9.101
9.347
778,659
+0.19(+2.02%)
Jan 26, 2012
9.155
9.184
9.099
9.161
552,223
+0.03(+0.34%)
Jan 25, 2012
9.195
9.195
9.034
9.130
554,653
-0.08(-0.92%)
Jan 24, 2012
9.038
9.228
8.924
9.215
497,498
+0.12(+1.28%)
Jan 23, 2012
9.123
9.206
8.936
9.099
598,686
-0.05(-0.59%)
Jan 20, 2012
9.110
9.235
9.094
9.152
525,519
-0.02(-0.22%)
Jan 19, 2012
9.222
9.271
9.128
9.172
964,999
-0.02(-0.19%)
Jan 18, 2012
9.094
9.217
9.018
9.190
1,269,319
+0.11(+1.23%)
Jan 17, 2012
9.070
9.209
8.996
9.079
1,515,263
+0.13(+1.42%)
Jan 13, 2012
8.813
8.960
8.802
8.951
1,458,461
-0.07(-0.82%)
Jan 12, 2012
9.058
9.070
8.694
9.025
1,147,742
+0.04(+0.40%)
Jan 11, 2012
8.962
9.056
8.915
8.989
1,515,809
-0.06(-0.69%)
Jan 10, 2012
8.882
9.126
8.840
9.052
1,940,274
+0.27(+3.05%)
Jan 09, 2012
8.596
8.822
8.546
8.784
1,954,551
+0.21(+2.42%)
Jan 06, 2012
8.469
8.654
8.323
8.576
1,981,300
+0.15(+1.80%)
Jan 05, 2012
8.218
8.466
8.142
8.424
1,232,644
+0.17(+2.06%)
Jan 04, 2012
8.113
8.294
8.024
8.254
900,093
+0.26(+3.21%)
Dec 30, 2011
8.198
8.265
7.990
7.997
951,439
-0.08(-1.02%)
Dec 29, 2011
7.946
8.190
7.682
8.080
457,243
+0.16(+2.00%)
Dec 28, 2011
8.138
8.158
7.908
7.921
372,435
-0.21(-2.64%)
Dec 27, 2011
7.968
8.198
7.939
8.136
676,132
+0.15(+1.82%)
Dec 23, 2011
8.022
8.028
7.941
7.990
359,796
+0.04(+0.51%)
Dec 21, 2011
7.939
7.975
7.717
7.950
551,512
-0.05(-0.59%)
Dec 20, 2011
7.872
8.042
7.872
7.997
754,183
+0.34(+4.50%)
Dec 19, 2011
7.881
7.993
7.640
7.653
687,952
-0.17(-2.23%)
Dec 16, 2011
7.838
7.921
7.713
7.827
2,188,281
+0.09(+1.13%)
Dec 15, 2011
7.850
7.883
7.702
7.740
679,185
+0.05(+0.61%)
Dec 14, 2011
7.751
7.836
7.642
7.693
933,121
-0.15(-1.94%)
Dec 13, 2011
8.120
8.171
7.800
7.845
1,199,445
-0.20(-2.45%)
Dec 12, 2011
8.053
8.136
7.841
8.042
1,807,548
-0.19(-2.28%)
Dec 09, 2011
7.488
8.294
7.445
8.230
2,350,119
+0.77(+10.27%)
Dec 08, 2011
7.720
7.753
7.441
7.463
828,035
-0.34(-4.33%)
Dec 07, 2011
7.821
7.821
7.622
7.800
758,376
-0.10(-1.22%)
Dec 06, 2011
7.894
8.006
7.807
7.897
654,400
-0.00(-0.03%)
Dec 05, 2011
7.834
7.981
7.702
7.899
800,923
+0.24(+3.15%)
Dec 02, 2011
7.850
7.865
7.608
7.657
627,405
-0.09(-1.13%)
Dec 01, 2011
7.939
7.988
7.742
7.745
1,113,657
-0.23(-2.83%)
Nov 30, 2011
7.599
7.970
7.512
7.970
2,039,515
+0.73(+10.09%)
Nov 29, 2011
7.193
7.295
7.109
7.240
527,994
+0.03(+0.46%)
Nov 28, 2011
7.142
7.246
7.032
7.206
715,812
+0.35(+5.03%)
Nov 25, 2011
6.897
6.986
6.750
6.861
379,007
-0.08(-1.16%)
Nov 23, 2011
7.151
7.151
6.899
6.941
988,085
-0.28(-3.86%)
Nov 22, 2011
7.364
7.416
7.184
7.220
482,644
-0.14(-1.88%)
Nov 21, 2011
7.416
7.427
7.242
7.358
647,994
-0.21(-2.80%)
Nov 18, 2011
7.516
7.609
7.465
7.569
532,456
+0.05(+0.71%)
Nov 17, 2011
7.696
7.725
7.458
7.516
722,999
-0.20(-2.60%)
Nov 16, 2011
7.908
7.952
7.703
7.716
813,150
-0.33(-4.04%)
Nov 15, 2011
7.658
8.111
7.658
8.042
1,442,676
+0.34(+4.46%)
Nov 14, 2011
7.921
7.932
7.625
7.699
805,281
-0.19(-2.40%)
Nov 11, 2011
7.770
7.897
7.748
7.888
738,226
+0.25(+3.24%)
Nov 10, 2011
7.714
7.763
7.567
7.641
741,557
+0.08(+1.09%)
Nov 09, 2011
7.705
7.750
7.500
7.558
1,055,157
-0.41(-5.12%)
Nov 08, 2011
7.797
7.990
7.676
7.966
626,580
+0.20(+2.64%)
Nov 07, 2011
7.790
7.834
7.527
7.761
608,188
-0.07(-0.88%)
Nov 04, 2011
7.699
7.854
7.667
7.830
537,569
+0.01(+0.09%)
Nov 03, 2011
7.623
7.846
7.313
7.823
1,303,238
+0.34(+4.55%)
Nov 02, 2011
7.135
7.627
6.968
7.482
1,863,976
+0.15(+2.07%)
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
.