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
)
47.85
+0.35 (+0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2004
6.967
7.085
6.823
6.997
1,637,499
-0.00(-0.06%)
Jan 29, 2004
7.410
7.423
6.840
7.002
2,905,358
-0.32(-4.41%)
Jan 28, 2004
7.587
7.652
7.301
7.325
3,493,025
+0.02(+0.21%)
Jan 27, 2004
7.242
7.532
7.181
7.309
6,072,258
+0.09(+1.30%)
Jan 26, 2004
6.943
7.224
6.781
7.215
1,977,366
+0.45(+6.65%)
Jan 23, 2004
6.615
6.766
6.615
6.766
1,083,268
+0.14(+2.11%)
Jan 22, 2004
6.783
6.844
6.619
6.626
646,754
-0.21(-3.00%)
Jan 21, 2004
6.742
6.855
6.574
6.831
1,555,509
+0.04(+0.55%)
Jan 20, 2004
6.984
7.126
6.755
6.794
2,182,568
-0.13(-1.83%)
Jan 16, 2004
6.877
7.008
6.807
6.921
1,114,415
+0.07(+0.96%)
Jan 15, 2004
6.844
6.877
6.702
6.855
781,125
-0.00(-0.03%)
Jan 14, 2004
6.820
6.877
6.735
6.857
723,403
+0.03(+0.42%)
Jan 13, 2004
6.733
6.853
6.694
6.829
1,155,730
+0.08(+1.23%)
Jan 12, 2004
6.613
6.746
6.595
6.746
910,110
+0.04(+0.62%)
Jan 09, 2004
6.746
6.805
6.602
6.705
1,092,777
-0.10(-1.48%)
Jan 08, 2004
6.626
6.877
6.609
6.805
1,626,547
+0.16(+2.33%)
Jan 07, 2004
6.344
6.650
6.344
6.650
1,610,735
+0.28(+4.39%)
Jan 06, 2004
6.397
6.567
6.371
6.371
1,152,432
-0.07(-1.08%)
Jan 05, 2004
6.299
6.451
6.227
6.440
840,964
+0.24(+3.91%)
Jan 02, 2004
6.200
6.352
6.165
6.198
849,209
+0.02(+0.35%)
Dec 31, 2003
6.277
6.366
6.165
6.176
1,435,044
-0.12(-1.94%)
Dec 30, 2003
6.279
6.364
6.211
6.299
856,029
+0.04(+0.66%)
Dec 29, 2003
6.061
6.264
6.058
6.257
902,516
+0.22(+3.62%)
Dec 26, 2003
5.973
6.111
5.941
6.039
321,284
+0.04(+0.66%)
Dec 24, 2003
6.138
6.165
5.967
5.999
478,965
-0.16(-2.52%)
Dec 23, 2003
5.973
6.154
5.938
6.154
964,796
+0.19(+3.15%)
Dec 22, 2003
5.877
5.971
5.840
5.967
868,030
+0.08(+1.30%)
Dec 19, 2003
5.984
6.069
5.844
5.890
2,048,266
-0.09(-1.50%)
Dec 18, 2003
5.775
6.013
5.751
5.980
762,451
+0.22(+3.87%)
Dec 17, 2003
5.886
5.895
5.728
5.757
502,535
-0.05(-0.79%)
Dec 16, 2003
5.792
5.871
5.731
5.803
910,147
+0.01(+0.15%)
Dec 15, 2003
6.168
6.168
5.753
5.794
844,693
-0.21(-3.49%)
Dec 12, 2003
5.954
6.028
5.901
6.004
773,160
+0.08(+1.40%)
Dec 11, 2003
5.757
5.954
5.713
5.921
1,073,874
+0.19(+3.28%)
Dec 10, 2003
5.820
5.897
5.713
5.733
797,803
-0.09(-1.46%)
Dec 09, 2003
6.019
6.102
5.812
5.818
1,308,927
-0.15(-2.49%)
Dec 08, 2003
6.091
6.113
5.906
5.967
1,291,924
-0.06(-0.98%)
Dec 05, 2003
5.943
6.021
5.906
6.026
769,477
+0.08(+1.39%)
Dec 04, 2003
6.026
6.026
5.884
5.943
1,049,048
-0.01(-0.18%)
Dec 03, 2003
6.172
6.198
5.916
5.954
1,475,585
-0.14(-2.26%)
Dec 02, 2003
6.113
6.139
6.065
6.091
1,500,897
-0.02(-0.36%)
Dec 01, 2003
6.124
6.126
6.037
6.113
1,237,321
+0.12(+1.93%)
Nov 28, 2003
6.113
6.115
5.982
5.997
616,542
+0.01(+0.18%)
Nov 26, 2003
6.004
6.113
5.895
5.986
1,633,275
+0.20(+3.47%)
Nov 25, 2003
5.825
5.838
5.720
5.785
1,209,170
-0.02(-0.34%)
Nov 24, 2003
5.742
5.840
5.711
5.805
1,013,032
+0.12(+2.03%)
Nov 21, 2003
5.764
5.877
5.655
5.689
757,376
-0.07(-1.29%)
Nov 20, 2003
5.818
5.890
5.716
5.764
744,794
-0.11(-1.93%)
Nov 19, 2003
5.838
5.934
5.777
5.877
667,705
+0.08(+1.36%)
Nov 18, 2003
5.868
5.868
5.785
5.799
876,641
-0.06(-1.01%)
Nov 17, 2003
5.919
5.958
5.687
5.858
1,202,574
-0.09(-1.54%)
Nov 14, 2003
6.015
6.069
5.901
5.949
1,024,135
-0.09(-1.48%)
Nov 13, 2003
6.002
6.072
6.002
6.039
783,782
+0.01(+0.14%)
Nov 12, 2003
5.895
6.056
5.860
6.030
1,212,088
+0.16(+2.79%)
Nov 11, 2003
5.956
6.008
5.796
5.866
327,454
-0.09(-1.54%)
Nov 10, 2003
6.122
6.124
5.945
5.958
1,077,955
-0.16(-2.67%)
Nov 07, 2003
6.113
6.207
6.106
6.122
762,740
+0.01(+0.14%)
Nov 06, 2003
6.026
6.150
5.993
6.113
610,619
+0.05(+0.83%)
Nov 05, 2003
6.091
6.170
5.962
6.063
888,921
-0.05(-0.82%)
Nov 04, 2003
6.069
6.200
6.069
6.113
867,934
+0.07(+1.08%)
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
.