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 (%)
Dec 31, 2007
4.399
4.436
4.362
4.399
1,069,632
+0.02(+0.35%)
Dec 28, 2007
4.384
4.443
4.374
4.384
870,357
+0.02(+0.40%)
Dec 27, 2007
4.611
4.611
4.364
4.366
1,010,966
-0.24(-5.30%)
Dec 26, 2007
4.572
4.637
4.519
4.611
671,484
+0.04(+0.81%)
Dec 24, 2007
4.596
4.596
4.541
4.574
383,325
-0.01(-0.19%)
Dec 21, 2007
4.589
4.607
4.539
4.583
2,266,133
+0.07(+1.50%)
Dec 20, 2007
4.489
4.521
4.436
4.515
1,216,027
+0.08(+1.82%)
Dec 19, 2007
4.397
4.471
4.360
4.434
1,191,710
+0.02(+0.44%)
Dec 18, 2007
4.301
4.417
4.268
4.414
1,624,756
+0.17(+4.12%)
Dec 17, 2007
4.259
4.366
4.238
4.240
737,749
-0.03(-0.77%)
Dec 14, 2007
4.321
4.399
4.273
4.273
978,312
-0.10(-2.25%)
Dec 13, 2007
4.399
4.430
4.338
4.371
1,858,137
-0.07(-1.52%)
Dec 12, 2007
4.480
4.585
4.366
4.438
692,050
+0.05(+1.04%)
Dec 11, 2007
4.519
4.596
4.393
4.393
1,095,644
-0.08(-1.81%)
Dec 10, 2007
4.513
4.572
4.436
4.473
608,306
-0.04(-0.87%)
Dec 07, 2007
4.578
4.578
4.467
4.513
604,670
-0.07(-1.48%)
Dec 06, 2007
4.454
4.580
4.397
4.580
758,109
+0.13(+2.84%)
Dec 05, 2007
4.401
4.484
4.325
4.454
772,491
+0.12(+2.77%)
Dec 04, 2007
4.312
4.393
4.303
4.334
830,026
-0.01(-0.20%)
Dec 03, 2007
4.393
4.493
4.338
4.342
751,880
-0.08(-1.87%)
Nov 30, 2007
4.626
4.628
4.412
4.425
1,273,291
-0.14(-3.15%)
Nov 29, 2007
4.589
4.639
4.526
4.569
901,403
-0.02(-0.48%)
Nov 28, 2007
4.563
4.641
4.489
4.591
1,243,880
+0.09(+2.04%)
Nov 27, 2007
4.449
4.628
4.375
4.500
2,060,624
+0.11(+2.54%)
Nov 26, 2007
4.506
4.548
4.377
4.388
871,332
-0.12(-2.66%)
Nov 23, 2007
4.412
4.537
4.388
4.508
239,674
+0.14(+3.20%)
Nov 21, 2007
4.397
4.452
4.356
4.369
916,518
-0.06(-1.43%)
Nov 20, 2007
4.417
4.497
4.356
4.432
1,310,851
+0.03(+0.69%)
Nov 19, 2007
4.438
4.482
4.380
4.401
956,468
-0.09(-2.09%)
Nov 16, 2007
4.506
4.585
4.401
4.495
1,074,538
+0.02(+0.49%)
Nov 15, 2007
4.567
4.567
4.445
4.473
912,190
-0.12(-2.66%)
Nov 14, 2007
4.613
4.663
4.543
4.596
1,227,176
+0.00(+0.05%)
Nov 13, 2007
4.587
4.635
4.530
4.593
1,318,445
+0.06(+1.30%)
Nov 12, 2007
4.521
4.742
4.508
4.535
1,792,046
+0.02(+0.39%)
Nov 09, 2007
4.454
4.591
4.443
4.517
1,481,723
-0.00(-0.05%)
Nov 08, 2007
4.482
4.591
4.469
4.519
1,988,697
+0.07(+1.52%)
Nov 07, 2007
4.591
4.633
4.447
4.452
2,029,706
-0.21(-4.41%)
Nov 06, 2007
4.607
4.694
4.548
4.657
2,541,105
+0.10(+2.30%)
Nov 05, 2007
4.273
4.613
4.273
4.552
3,971,331
+0.19(+4.25%)
Nov 02, 2007
4.495
4.879
4.262
4.366
10,051,166
+0.69(+18.84%)
Nov 01, 2007
3.862
3.923
3.655
3.674
1,564,157
-0.25(-6.40%)
Oct 31, 2007
3.912
3.956
3.792
3.925
1,956,763
+0.04(+0.95%)
Oct 30, 2007
3.856
3.928
3.847
3.888
921,282
+0.02(+0.62%)
Oct 29, 2007
3.958
3.995
3.818
3.864
1,227,038
-0.07(-1.88%)
Oct 26, 2007
3.921
3.939
3.849
3.939
581,584
+0.08(+2.09%)
Oct 25, 2007
3.906
3.936
3.832
3.858
1,088,265
-0.04(-1.12%)
Oct 24, 2007
3.860
3.919
3.797
3.901
1,121,299
+0.00(+0.11%)
Oct 23, 2007
4.002
4.002
3.849
3.897
1,112,500
-0.02(-0.45%)
Oct 22, 2007
3.775
3.936
3.775
3.914
682,024
+0.11(+2.93%)
Oct 19, 2007
3.960
3.971
3.803
3.803
1,042,557
-0.16(-3.97%)
Oct 18, 2007
3.997
4.008
3.899
3.960
742,270
-0.05(-1.31%)
Oct 17, 2007
4.043
4.063
3.954
4.013
963,234
+0.02(+0.60%)
Oct 16, 2007
4.019
4.059
3.980
3.989
1,260,091
-0.05(-1.24%)
Oct 15, 2007
4.118
4.139
4.002
4.039
1,284,115
-0.09(-2.06%)
Oct 12, 2007
4.155
4.166
4.096
4.124
758,659
-0.02(-0.47%)
Oct 11, 2007
4.161
4.190
4.096
4.144
2,555,400
-0.00(-0.11%)
Oct 10, 2007
4.131
4.185
4.131
4.148
1,576,075
+0.00(+0.11%)
Oct 09, 2007
4.163
4.183
4.115
4.144
2,139,796
-0.02(-0.37%)
Oct 08, 2007
4.135
4.176
4.135
4.159
1,486,441
+0.01(+0.16%)
Oct 05, 2007
4.115
4.209
4.094
4.152
808,319
+0.08(+1.87%)
Oct 04, 2007
3.989
4.076
3.919
4.076
1,060,710
+0.10(+2.41%)
Oct 03, 2007
3.947
4.030
3.947
3.980
556,612
+0.00(+0.06%)
Oct 02, 2007
3.945
3.995
3.888
3.978
791,322
+0.04(+1.00%)
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
.