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
)
45.52
+0.05 (+0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2012
8.162
8.162
8.064
8.096
844,307
-0.04(-0.44%)
Nov 29, 2012
8.024
8.171
8.001
8.132
681,495
+0.12(+1.44%)
Nov 28, 2012
7.866
8.024
7.805
8.017
1,025,595
+0.11(+1.43%)
Nov 27, 2012
7.857
7.981
7.791
7.904
695,467
+0.06(+0.82%)
Nov 26, 2012
7.746
7.848
7.746
7.840
443,120
+0.07(+0.88%)
Nov 23, 2012
7.728
7.850
7.710
7.771
264,325
+0.09(+1.11%)
Nov 21, 2012
7.550
7.724
7.474
7.685
755,339
+0.16(+2.10%)
Nov 20, 2012
7.503
7.548
7.474
7.528
872,123
+0.00(+0.03%)
Nov 19, 2012
7.591
7.649
7.469
7.525
1,369,196
+0.05(+0.66%)
Nov 16, 2012
7.505
7.577
7.275
7.476
802,163
-0.05(-0.63%)
Nov 15, 2012
7.631
7.773
7.440
7.523
621,765
-0.12(-1.62%)
Nov 14, 2012
7.918
7.990
7.622
7.647
545,396
-0.22(-2.83%)
Nov 13, 2012
7.843
7.983
7.825
7.870
688,414
-0.07(-0.82%)
Nov 12, 2012
7.897
7.976
7.848
7.936
220,626
+0.06(+0.74%)
Nov 09, 2012
7.796
7.974
7.764
7.877
457,691
+0.01(+0.17%)
Nov 08, 2012
7.902
7.963
7.737
7.863
665,699
-0.04(-0.54%)
Nov 07, 2012
8.093
8.271
7.879
7.906
627,641
-0.32(-3.92%)
Nov 06, 2012
8.228
8.307
8.177
8.228
474,827
-0.04(-0.44%)
Nov 05, 2012
8.037
8.289
8.037
8.264
470,651
+0.21(+2.60%)
Nov 02, 2012
8.213
8.325
8.053
8.055
621,153
-0.12(-1.52%)
Nov 01, 2012
8.197
8.292
7.888
8.179
862,439
-0.04(-0.44%)
Oct 31, 2012
8.021
8.350
7.938
8.215
672,082
+0.18(+2.24%)
Oct 26, 2012
8.055
8.035
8.035
8.035
774,921
-0.02(-0.22%)
Oct 25, 2012
8.084
8.090
7.949
8.053
403,172
+0.07(+0.85%)
Oct 24, 2012
8.118
8.174
7.906
7.985
352,438
-0.07(-0.81%)
Oct 23, 2012
7.890
8.089
7.852
8.050
458,756
+0.02(+0.25%)
Oct 19, 2012
8.233
8.287
7.960
8.030
725,168
-0.30(-3.60%)
Oct 18, 2012
8.215
8.379
8.145
8.330
959,331
+0.12(+1.45%)
Oct 17, 2012
8.123
8.267
8.082
8.210
583,827
+0.08(+1.03%)
Oct 16, 2012
8.145
8.253
8.093
8.127
457,647
+0.02(+0.31%)
Oct 15, 2012
8.181
8.181
8.053
8.102
434,705
-0.04(-0.44%)
Oct 12, 2012
8.059
8.195
8.022
8.138
611,233
+0.09(+1.06%)
Oct 11, 2012
8.091
8.174
7.972
8.053
504,093
+0.06(+0.76%)
Oct 10, 2012
8.057
8.095
7.938
7.992
581,079
-0.07(-0.92%)
Oct 09, 2012
8.132
8.136
7.949
8.066
638,191
-0.07(-0.83%)
Oct 08, 2012
8.159
8.190
8.086
8.134
368,753
-0.05(-0.66%)
Oct 05, 2012
8.235
8.388
8.166
8.188
675,783
-0.00(-0.03%)
Oct 04, 2012
8.105
8.253
8.021
8.190
823,644
+0.15(+1.85%)
Oct 03, 2012
7.976
8.055
7.818
8.041
1,059,773
+0.08(+1.05%)
Oct 02, 2012
7.960
8.012
7.848
7.958
838,934
+0.05(+0.66%)
Oct 01, 2012
7.863
7.965
7.805
7.906
894,971
+0.11(+1.47%)
Sep 28, 2012
7.769
7.866
7.717
7.791
766,936
-0.03(-0.43%)
Sep 27, 2012
7.807
7.854
7.737
7.825
857,907
+0.05(+0.61%)
Sep 26, 2012
7.789
7.850
7.676
7.778
1,120,591
-0.04(-0.53%)
Sep 25, 2012
8.294
8.294
7.453
7.819
4,256,944
-0.73(-8.57%)
Sep 24, 2012
8.488
8.697
8.411
8.553
503,077
+0.00(+0.05%)
Sep 21, 2012
8.569
8.785
8.479
8.548
2,638,393
+0.10(+1.23%)
Sep 20, 2012
8.402
8.499
8.339
8.445
372,241
-0.01(-0.16%)
Sep 19, 2012
8.544
8.560
8.392
8.458
798,679
-0.07(-0.79%)
Sep 18, 2012
8.415
8.533
8.351
8.526
544,357
+0.08(+0.91%)
Sep 17, 2012
8.366
8.463
8.339
8.449
496,211
+0.04(+0.48%)
Sep 14, 2012
8.314
8.485
8.213
8.409
1,308,995
+0.11(+1.39%)
Sep 13, 2012
8.397
8.605
8.249
8.294
2,065,120
-0.16(-1.84%)
Sep 12, 2012
8.584
8.644
8.397
8.449
642,758
-0.11(-1.32%)
Sep 11, 2012
8.575
8.670
8.522
8.562
715,763
-0.02(-0.29%)
Sep 10, 2012
8.805
8.805
8.566
8.587
932,905
-0.15(-1.75%)
Sep 07, 2012
8.427
8.762
8.391
8.740
1,709,744
+0.37(+4.44%)
Sep 06, 2012
8.219
8.400
8.195
8.368
1,298,485
+0.23(+2.88%)
Sep 05, 2012
8.138
8.233
8.120
8.134
853,651
-0.07(-0.88%)
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
.