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
)
46.79
+1.21 (+2.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Oct 30, 2009
3.585
3.596
3.478
3.513
930,673
-0.11(-2.96%)
Oct 29, 2009
3.617
3.639
3.578
3.620
575,630
+0.03(+0.79%)
Oct 28, 2009
3.665
3.705
3.576
3.591
694,184
-0.07(-1.91%)
Oct 27, 2009
3.689
3.733
3.644
3.661
595,964
-0.01(-0.30%)
Oct 26, 2009
3.674
3.777
3.628
3.672
845,819
-0.01(-0.24%)
Oct 23, 2009
3.698
3.761
3.661
3.681
763,243
-0.06(-1.52%)
Oct 22, 2009
3.709
3.751
3.646
3.737
441,782
+0.03(+0.88%)
Oct 21, 2009
3.757
3.840
3.696
3.705
706,799
-0.05(-1.39%)
Oct 20, 2009
3.702
3.794
3.702
3.757
640,475
-0.03(-0.69%)
Oct 19, 2009
3.759
3.803
3.711
3.783
476,366
+0.05(+1.29%)
Oct 16, 2009
3.683
3.757
3.639
3.735
633,274
+0.03(+0.88%)
Oct 15, 2009
3.676
3.716
3.650
3.702
453,188
+0.01(+0.24%)
Oct 14, 2009
3.729
3.737
3.676
3.694
581,031
+0.00(+0.00%)
Oct 13, 2009
3.726
3.740
3.661
3.694
606,051
-0.04(-1.17%)
Oct 12, 2009
3.744
3.757
3.661
3.737
510,740
+0.07(+1.84%)
Oct 09, 2009
3.604
3.683
3.600
3.670
1,012,603
+0.07(+1.82%)
Oct 08, 2009
3.554
3.624
3.532
3.604
927,778
+0.08(+2.29%)
Oct 07, 2009
3.528
3.582
3.513
3.523
281,214
-0.03(-0.86%)
Oct 06, 2009
3.480
3.567
3.465
3.554
372,077
+0.08(+2.20%)
Oct 05, 2009
3.449
3.478
3.414
3.478
498,867
+0.05(+1.59%)
Oct 02, 2009
3.445
3.482
3.404
3.423
524,505
-0.04(-1.26%)
Oct 01, 2009
3.550
3.576
3.467
3.467
658,816
-0.11(-3.05%)
Sep 30, 2009
3.617
3.644
3.543
3.576
514,340
-0.05(-1.27%)
Sep 29, 2009
3.644
3.652
3.602
3.622
433,189
-0.03(-0.78%)
Sep 28, 2009
3.598
3.700
3.574
3.650
448,694
+0.06(+1.70%)
Sep 25, 2009
3.654
3.654
3.569
3.589
401,875
-0.07(-1.79%)
Sep 24, 2009
3.731
3.753
3.630
3.654
413,661
-0.07(-1.93%)
Sep 23, 2009
3.687
3.775
3.661
3.726
673,172
+0.03(+0.89%)
Sep 22, 2009
3.735
3.753
3.674
3.694
341,185
-0.03(-0.70%)
Sep 21, 2009
3.757
3.814
3.716
3.720
443,765
-0.08(-2.18%)
Sep 18, 2009
3.768
3.827
3.722
3.803
1,090,104
+0.05(+1.22%)
Sep 17, 2009
3.781
3.901
3.729
3.757
1,061,227
-0.02(-0.58%)
Sep 16, 2009
3.694
3.788
3.674
3.779
585,158
+0.09(+2.30%)
Sep 15, 2009
3.609
3.698
3.609
3.694
647,740
+0.07(+1.87%)
Sep 14, 2009
3.565
3.628
3.550
3.626
280,028
+0.02(+0.67%)
Sep 11, 2009
3.637
3.639
3.552
3.602
562,369
-0.04(-1.14%)
Sep 10, 2009
3.617
3.644
3.580
3.644
343,713
+0.01(+0.30%)
Sep 09, 2009
3.554
3.650
3.554
3.633
462,656
+0.05(+1.46%)
Sep 08, 2009
3.582
3.585
3.510
3.580
396,479
+0.02(+0.43%)
Sep 04, 2009
3.539
3.574
3.489
3.565
523,516
+0.03(+0.74%)
Sep 03, 2009
3.517
3.541
3.491
3.539
457,453
+0.02(+0.68%)
Sep 02, 2009
3.506
3.552
3.485
3.515
817,767
-0.01(-0.31%)
Sep 01, 2009
3.493
3.611
3.493
3.526
1,414,446
+0.03(+0.81%)
Aug 31, 2009
3.517
3.552
3.475
3.497
582,561
-0.05(-1.54%)
Aug 28, 2009
3.591
3.622
3.521
3.552
395,668
-0.02(-0.55%)
Aug 27, 2009
3.547
3.591
3.473
3.571
438,140
+0.01(+0.18%)
Aug 26, 2009
3.556
3.591
3.547
3.565
383,744
+0.00(+0.00%)
Aug 25, 2009
3.561
3.611
3.523
3.565
617,645
+0.02(+0.55%)
Aug 24, 2009
3.515
3.545
3.445
3.545
681,724
+0.03(+0.74%)
Aug 21, 2009
3.473
3.523
3.443
3.519
759,794
+0.10(+2.87%)
Aug 20, 2009
3.441
3.462
3.386
3.421
435,754
-0.02(-0.51%)
Aug 19, 2009
3.338
3.438
3.338
3.438
529,782
+0.05(+1.42%)
Aug 18, 2009
3.377
3.399
3.320
3.390
580,907
+0.04(+1.24%)
Aug 17, 2009
3.432
3.432
3.338
3.349
1,193,757
-0.12(-3.58%)
Aug 14, 2009
3.565
3.565
3.430
3.473
794,877
-0.10(-2.75%)
Aug 13, 2009
3.534
3.595
3.491
3.571
486,810
+0.05(+1.30%)
Aug 12, 2009
3.495
3.582
3.491
3.526
776,550
+0.03(+0.75%)
Aug 11, 2009
3.519
3.541
3.482
3.499
418,457
-0.05(-1.35%)
Aug 10, 2009
3.571
3.615
3.530
3.547
596,734
-0.04(-1.16%)
Aug 07, 2009
3.639
3.685
3.587
3.589
1,118,926
-0.01(-0.36%)
Aug 06, 2009
3.620
3.676
3.578
3.602
1,483,533
-0.01(-0.36%)
Aug 05, 2009
3.604
3.650
3.569
3.615
1,413,544
+0.00(+0.06%)
Aug 04, 2009
3.602
3.652
3.602
3.613
1,096,151
-0.02(-0.54%)
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
.