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 (%)
Mar 31, 2010
4.069
4.154
4.047
4.047
1,019,336
-0.05(-1.23%)
Mar 30, 2010
4.106
4.150
4.067
4.098
363,348
-0.01(-0.32%)
Mar 29, 2010
4.117
4.159
4.082
4.111
361,552
-0.00(-0.11%)
Mar 26, 2010
4.146
4.174
4.067
4.115
569,180
-0.03(-0.69%)
Mar 25, 2010
4.163
4.262
4.139
4.144
668,524
-0.00(-0.11%)
Mar 24, 2010
4.159
4.196
4.148
4.148
659,364
-0.04(-0.99%)
Mar 23, 2010
4.174
4.214
4.133
4.189
679,968
+0.01(+0.16%)
Mar 22, 2010
4.144
4.198
4.093
4.183
451,028
+0.02(+0.47%)
Mar 19, 2010
4.303
4.306
4.157
4.163
776,013
-0.11(-2.66%)
Mar 18, 2010
4.257
4.316
4.226
4.277
265,160
-0.00(-0.10%)
Mar 17, 2010
4.286
4.334
4.255
4.281
429,272
+0.02(+0.36%)
Mar 16, 2010
4.231
4.270
4.196
4.266
265,534
+0.05(+1.25%)
Mar 15, 2010
4.185
4.235
4.150
4.214
413,428
+0.01(+0.16%)
Mar 12, 2010
4.207
4.225
4.146
4.207
225,998
+0.00(+0.10%)
Mar 11, 2010
4.192
4.205
4.116
4.203
365,586
-0.02(-0.41%)
Mar 10, 2010
4.203
4.249
4.200
4.220
652,877
+0.02(+0.42%)
Mar 09, 2010
4.244
4.268
4.168
4.203
1,185,107
-0.07(-1.54%)
Mar 08, 2010
4.244
4.297
4.231
4.268
223,161
+0.01(+0.31%)
Mar 05, 2010
4.286
4.336
4.235
4.255
757,109
-0.02(-0.51%)
Mar 04, 2010
4.262
4.277
4.218
4.277
205,572
+0.03(+0.72%)
Mar 03, 2010
4.242
4.299
4.207
4.246
373,069
+0.02(+0.57%)
Mar 02, 2010
4.190
4.233
4.179
4.222
625,941
+0.03(+0.62%)
Mar 01, 2010
4.150
4.227
4.139
4.196
975,308
+0.07(+1.69%)
Feb 26, 2010
4.176
4.176
4.107
4.126
430,911
-0.05(-1.10%)
Feb 25, 2010
4.089
4.172
4.069
4.172
304,533
+0.02(+0.37%)
Feb 24, 2010
4.111
4.172
4.080
4.157
401,839
+0.05(+1.28%)
Feb 23, 2010
4.137
4.150
4.087
4.104
601,985
-0.04(-0.90%)
Feb 22, 2010
4.148
4.155
4.111
4.142
529,784
+0.00(+0.00%)
Feb 19, 2010
4.148
4.166
4.135
4.142
626,596
-0.01(-0.16%)
Feb 18, 2010
4.137
4.155
4.118
4.148
1,122,023
+0.02(+0.48%)
Feb 17, 2010
4.148
4.148
4.091
4.128
1,197,866
-0.02(-0.42%)
Feb 16, 2010
4.133
4.148
4.078
4.146
1,259,765
+0.05(+1.33%)
Feb 12, 2010
4.021
4.091
4.091
4.091
5,030,214
+0.30(+8.01%)
Feb 11, 2010
3.722
3.790
3.683
3.788
671,928
+0.04(+1.11%)
Feb 10, 2010
3.722
3.749
3.659
3.746
406,635
+0.01(+0.35%)
Feb 09, 2010
3.716
3.735
3.663
3.733
827,543
+0.07(+1.97%)
Feb 08, 2010
3.694
3.694
3.624
3.661
812,263
-0.03(-0.71%)
Feb 05, 2010
3.624
3.687
3.596
3.687
505,719
+0.06(+1.69%)
Feb 04, 2010
3.628
3.687
3.615
3.626
1,120,273
-0.04(-1.13%)
Feb 03, 2010
3.615
3.670
3.604
3.668
577,063
+0.03(+0.72%)
Feb 02, 2010
3.602
3.650
3.550
3.642
704,752
+0.03(+0.85%)
Feb 01, 2010
3.578
3.622
3.530
3.611
527,934
+0.04(+1.04%)
Jan 29, 2010
3.594
3.659
3.572
3.574
921,323
-0.02(-0.43%)
Jan 28, 2010
3.711
3.711
3.578
3.589
676,431
-0.13(-3.41%)
Jan 27, 2010
3.626
3.720
3.591
3.716
437,741
+0.06(+1.61%)
Jan 26, 2010
3.679
3.709
3.646
3.657
409,379
-0.05(-1.24%)
Jan 25, 2010
3.746
3.746
3.682
3.703
266,667
+0.00(+0.06%)
Jan 22, 2010
3.779
3.823
3.683
3.701
587,246
-0.09(-2.36%)
Jan 21, 2010
3.908
3.960
3.768
3.790
698,563
-0.12(-3.18%)
Jan 20, 2010
3.803
3.919
3.770
3.914
919,129
+0.07(+1.82%)
Jan 19, 2010
3.722
3.856
3.722
3.845
830,530
+0.12(+3.16%)
Jan 15, 2010
3.834
3.727
3.727
3.727
1,538,104
-0.09(-2.35%)
Jan 14, 2010
3.784
3.827
3.759
3.816
282,836
+0.02(+0.63%)
Jan 13, 2010
3.777
3.799
3.694
3.792
377,953
+0.02(+0.46%)
Jan 12, 2010
3.770
3.799
3.738
3.775
240,714
-0.03(-0.92%)
Jan 11, 2010
3.842
3.849
3.770
3.810
187,142
-0.02(-0.57%)
Jan 08, 2010
3.825
3.840
3.797
3.832
231,851
+0.00(+0.11%)
Jan 07, 2010
3.827
3.829
3.746
3.827
260,437
+0.01(+0.23%)
Jan 06, 2010
3.856
3.895
3.797
3.818
441,900
-0.05(-1.24%)
Jan 05, 2010
3.943
3.993
3.864
3.866
382,089
-0.09(-2.37%)
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
.