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 (%)
Nov 30, 2005
6.765
6.774
6.521
6.754
1,030,866
+0.02(+0.32%)
Nov 29, 2005
6.713
6.752
6.626
6.733
868,343
+0.07(+1.05%)
Nov 28, 2005
6.864
6.864
6.654
6.663
1,051,956
-0.15(-2.21%)
Nov 25, 2005
6.750
6.833
6.750
6.813
84,509
+0.04(+0.61%)
Nov 23, 2005
6.743
6.877
6.743
6.772
478,666
+0.00(+0.00%)
Nov 22, 2005
6.746
6.798
6.698
6.772
755,735
+0.07(+1.11%)
Nov 21, 2005
6.711
6.746
6.685
6.698
1,035,658
-0.00(-0.07%)
Nov 18, 2005
6.687
6.750
6.669
6.702
916,110
+0.05(+0.82%)
Nov 17, 2005
6.604
6.698
6.567
6.647
1,301,120
+0.04(+0.66%)
Nov 16, 2005
6.554
6.645
6.547
6.604
652,046
+0.05(+0.80%)
Nov 15, 2005
6.711
6.763
6.547
6.551
778,497
-0.19(-2.88%)
Nov 14, 2005
6.728
6.816
6.722
6.746
667,593
+0.01(+0.10%)
Nov 11, 2005
6.754
6.792
6.693
6.739
244,747
-0.06(-0.93%)
Nov 10, 2005
6.691
6.859
6.604
6.802
1,108,482
+0.09(+1.37%)
Nov 09, 2005
6.634
6.748
6.602
6.711
666,301
+0.03(+0.49%)
Nov 08, 2005
6.591
6.722
6.549
6.678
633,260
+0.02(+0.33%)
Nov 07, 2005
6.730
6.765
6.623
6.656
1,266,466
-0.04(-0.55%)
Nov 04, 2005
6.602
6.717
6.593
6.693
1,128,390
+0.11(+1.66%)
Nov 03, 2005
6.477
6.593
6.477
6.584
1,139,402
+0.17(+2.59%)
Nov 02, 2005
6.189
6.475
6.189
6.418
789,751
+0.26(+4.22%)
Nov 01, 2005
6.200
6.257
6.104
6.158
757,292
-0.08(-1.29%)
Oct 31, 2005
6.152
6.274
6.117
6.239
935,207
+0.12(+1.93%)
Oct 28, 2005
5.988
6.161
5.899
6.121
635,267
+0.19(+3.13%)
Oct 27, 2005
6.108
6.167
5.879
5.936
1,131,711
-0.21(-3.44%)
Oct 26, 2005
6.189
6.283
6.056
6.148
957,076
-0.10(-1.57%)
Oct 25, 2005
6.268
6.289
6.152
6.246
697,372
-0.06(-0.97%)
Oct 24, 2005
6.167
6.307
6.117
6.307
505,481
+0.16(+2.59%)
Oct 21, 2005
6.056
6.244
6.056
6.148
770,224
+0.06(+1.04%)
Oct 20, 2005
6.043
6.143
5.918
6.084
1,159,933
+0.06(+0.94%)
Oct 19, 2005
6.045
6.078
5.846
6.027
2,248,654
-0.06(-0.93%)
Oct 18, 2005
6.261
6.462
5.855
6.084
2,573,166
-0.29(-4.55%)
Oct 17, 2005
6.405
6.405
6.178
6.375
1,103,521
-0.05(-0.78%)
Oct 14, 2005
6.556
6.556
6.287
6.425
1,192,218
-0.07(-1.14%)
Oct 13, 2005
6.294
6.560
6.204
6.499
2,701,201
+0.18(+2.87%)
Oct 12, 2005
6.313
6.396
6.110
6.318
1,043,848
-0.03(-0.55%)
Oct 11, 2005
6.604
6.628
6.351
6.353
756,280
-0.23(-3.55%)
Oct 10, 2005
6.588
6.682
6.436
6.586
875,736
+0.03(+0.47%)
Oct 07, 2005
6.497
6.615
6.292
6.556
974,212
+0.09(+1.42%)
Oct 06, 2005
6.630
6.717
6.409
6.464
1,293,822
-0.13(-1.99%)
Oct 05, 2005
6.643
6.818
6.401
6.595
818,042
-0.09(-1.31%)
Oct 04, 2005
6.824
6.927
6.667
6.682
818,500
-0.13(-1.89%)
Oct 03, 2005
6.551
6.816
6.519
6.811
1,139,370
+0.25(+3.76%)
Sep 30, 2005
6.499
6.626
6.361
6.564
830,011
+0.11(+1.69%)
Sep 29, 2005
6.311
6.473
6.233
6.455
461,250
+0.11(+1.75%)
Sep 28, 2005
6.250
6.412
6.182
6.344
588,063
+0.08(+1.22%)
Sep 27, 2005
6.444
6.460
6.167
6.268
631,428
-0.15(-2.28%)
Sep 26, 2005
6.372
6.484
6.268
6.414
1,184,756
+0.08(+1.28%)
Sep 23, 2005
6.333
6.377
6.191
6.333
504,469
+0.02(+0.28%)
Sep 22, 2005
6.316
6.438
6.233
6.316
690,918
-0.10(-1.50%)
Sep 21, 2005
6.650
6.658
6.357
6.412
683,580
-0.27(-4.02%)
Sep 20, 2005
6.634
6.848
6.604
6.680
740,028
+0.06(+0.96%)
Sep 19, 2005
6.805
6.842
6.575
6.617
729,826
-0.21(-3.01%)
Sep 16, 2005
6.615
6.822
6.564
6.822
3,100,947
+0.23(+3.48%)
Sep 15, 2005
6.449
6.604
6.449
6.593
971,560
+0.13(+1.96%)
Sep 14, 2005
6.573
6.606
6.392
6.466
802,541
-0.10(-1.59%)
Sep 13, 2005
6.822
6.822
6.545
6.571
910,591
-0.29(-4.26%)
Sep 12, 2005
6.647
6.877
6.604
6.864
991,921
+0.19(+2.85%)
Sep 09, 2005
6.556
6.709
6.545
6.674
890,555
+0.12(+1.76%)
Sep 08, 2005
6.562
6.593
6.444
6.558
767,384
-0.03(-0.46%)
Sep 07, 2005
6.727
6.754
6.543
6.588
773,994
-0.16(-2.33%)
Sep 06, 2005
6.643
6.785
6.613
6.746
767,049
+0.12(+1.81%)
Sep 02, 2005
6.492
6.695
6.492
6.626
766,477
+0.11(+1.64%)
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
.