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 (%)
Oct 29, 2010
5.806
5.907
5.786
5.881
607,153
+0.05(+0.79%)
Oct 28, 2010
5.903
5.903
5.742
5.835
528,988
-0.06(-1.08%)
Oct 27, 2010
5.934
5.934
5.788
5.898
772,589
-0.06(-0.92%)
Oct 25, 2010
6.015
6.044
5.830
5.953
1,065,932
-0.03(-0.48%)
Oct 22, 2010
5.879
6.031
5.879
5.982
732,553
+0.11(+1.84%)
Oct 21, 2010
6.035
6.068
5.784
5.874
817,614
-0.13(-2.24%)
Oct 20, 2010
5.870
6.072
5.870
6.009
916,504
+0.15(+2.63%)
Oct 19, 2010
6.013
6.099
5.801
5.854
928,105
-0.26(-4.22%)
Oct 18, 2010
5.980
6.138
5.956
6.112
589,155
+0.14(+2.40%)
Oct 15, 2010
6.048
6.048
5.918
5.969
904,795
-0.01(-0.11%)
Oct 14, 2010
6.081
6.121
5.929
5.976
911,628
-0.12(-1.95%)
Oct 13, 2010
5.989
6.145
5.920
6.094
1,083,044
+0.14(+2.37%)
Oct 12, 2010
6.035
6.035
5.925
5.953
1,208,826
-0.08(-1.35%)
Oct 11, 2010
5.949
6.165
5.916
6.035
1,702,097
+0.11(+1.86%)
Oct 08, 2010
5.782
5.976
5.702
5.925
1,184,704
+0.14(+2.48%)
Oct 07, 2010
5.810
5.920
5.760
5.782
1,542,295
-0.01(-0.15%)
Oct 06, 2010
5.879
5.879
5.727
5.790
1,860,981
-0.20(-3.42%)
Oct 05, 2010
5.771
6.042
5.731
5.995
2,095,960
+0.27(+4.73%)
Oct 04, 2010
5.729
5.828
5.707
5.724
1,337,568
-0.05(-0.80%)
Oct 01, 2010
5.903
5.949
5.663
5.771
2,357,131
-0.14(-2.31%)
Sep 30, 2010
5.942
5.973
5.887
5.907
1,958,732
-0.04(-0.67%)
Sep 29, 2010
5.806
6.035
5.762
5.947
5,292,217
+0.11(+1.89%)
Sep 28, 2010
5.383
5.920
5.330
5.837
7,576,129
+0.80(+15.77%)
Sep 27, 2010
5.044
5.066
4.990
5.042
651,887
+0.02(+0.39%)
Sep 24, 2010
4.987
5.044
4.945
5.022
1,111,084
+0.12(+2.52%)
Sep 23, 2010
4.874
5.022
4.874
4.898
736,739
-0.00(-0.09%)
Sep 22, 2010
4.951
5.011
4.874
4.903
711,114
-0.09(-1.72%)
Sep 21, 2010
5.046
5.064
4.960
4.989
714,865
-0.04(-0.79%)
Sep 20, 2010
4.925
5.066
4.925
5.028
1,265,478
+0.11(+2.33%)
Sep 17, 2010
4.947
4.989
4.883
4.914
1,435,546
-0.04(-0.84%)
Sep 15, 2010
5.002
5.017
4.945
4.956
906,094
-0.02(-0.49%)
Sep 14, 2010
4.967
5.094
4.912
4.980
1,995,962
+0.08(+1.71%)
Sep 13, 2010
4.929
5.094
4.804
4.896
5,335,581
+0.37(+8.12%)
Sep 10, 2010
4.570
4.628
4.509
4.528
662,698
-0.03(-0.72%)
Sep 09, 2010
4.583
4.614
4.522
4.561
244,926
+0.00(+0.00%)
Sep 08, 2010
4.520
4.579
4.476
4.561
384,233
+0.06(+1.27%)
Sep 07, 2010
4.641
4.641
4.491
4.504
483,150
-0.15(-3.17%)
Sep 03, 2010
4.625
4.709
4.625
4.652
518,314
+0.06(+1.39%)
Sep 02, 2010
4.493
4.599
4.491
4.588
659,465
+0.06(+1.41%)
Sep 01, 2010
4.357
4.528
4.339
4.524
926,761
+0.24(+5.66%)
Aug 31, 2010
4.282
4.328
4.216
4.282
1,215,557
-0.01(-0.31%)
Aug 30, 2010
4.385
4.435
4.295
4.295
643,734
-0.10(-2.25%)
Aug 27, 2010
4.383
4.405
4.291
4.394
902,869
+0.07(+1.68%)
Aug 26, 2010
4.350
4.438
4.295
4.321
837,061
-0.02(-0.51%)
Aug 25, 2010
4.209
4.356
4.190
4.343
882,106
+0.10(+2.27%)
Aug 24, 2010
4.203
4.293
4.176
4.247
1,211,996
-0.03(-0.62%)
Aug 23, 2010
4.359
4.385
4.247
4.273
502,130
-0.06(-1.47%)
Aug 20, 2010
4.319
4.350
4.236
4.337
823,821
-0.01(-0.15%)
Aug 19, 2010
4.479
4.497
4.326
4.343
972,157
-0.14(-3.04%)
Aug 18, 2010
4.460
4.519
4.407
4.479
403,244
+0.00(+0.05%)
Aug 17, 2010
4.473
4.501
4.409
4.477
719,070
+0.07(+1.49%)
Aug 16, 2010
4.330
4.446
4.330
4.411
456,373
+0.04(+1.01%)
Aug 13, 2010
4.413
4.420
4.361
4.367
927,758
-0.08(-1.73%)
Aug 12, 2010
4.464
4.491
4.387
4.444
622,634
-0.11(-2.46%)
Aug 11, 2010
4.648
4.686
4.530
4.556
1,255,133
-0.20(-4.25%)
Aug 10, 2010
4.706
4.787
4.684
4.758
1,204,855
-0.02(-0.41%)
Aug 09, 2010
4.725
4.804
4.695
4.778
1,417,628
+0.09(+2.02%)
Aug 06, 2010
4.457
4.692
4.457
4.684
1,652,740
+0.14(+3.04%)
Aug 05, 2010
4.543
4.552
4.477
4.545
1,378,676
-0.05(-1.10%)
Aug 04, 2010
4.484
4.602
4.479
4.596
1,739,639
+0.15(+3.36%)
Aug 03, 2010
4.512
4.684
4.420
4.446
2,683,100
+0.22(+5.25%)
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
.