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 (%)
Apr 30, 2002
5.465
5.613
5.292
5.382
1,595,359
-0.06(-1.16%)
Apr 29, 2002
5.414
5.504
5.323
5.445
1,555,051
+0.04(+0.77%)
Apr 26, 2002
5.698
5.742
5.314
5.403
1,362,674
-0.26(-4.51%)
Apr 25, 2002
5.761
5.823
5.593
5.659
2,100,121
-0.08(-1.37%)
Apr 24, 2002
5.689
5.993
5.687
5.737
1,178,999
-0.04(-0.76%)
Apr 23, 2002
5.801
5.895
5.706
5.781
556,978
-0.07(-1.19%)
Apr 22, 2002
5.925
5.925
5.657
5.851
1,242,209
-0.06(-1.07%)
Apr 19, 2002
6.032
6.054
5.895
5.914
403,992
-0.08(-1.31%)
Apr 18, 2002
6.146
6.146
5.847
5.993
472,240
-0.09(-1.44%)
Apr 17, 2002
6.209
6.261
6.080
6.080
1,511,079
-0.13(-2.11%)
Apr 16, 2002
5.923
6.416
5.923
6.211
2,220,586
+0.34(+5.88%)
Apr 15, 2002
5.812
5.910
5.801
5.866
604,615
+0.06(+1.02%)
Apr 12, 2002
5.707
5.840
5.644
5.807
1,195,030
+0.10(+1.72%)
Apr 11, 2002
5.882
5.895
5.709
5.709
573,468
-0.19(-3.29%)
Apr 10, 2002
5.892
6.008
5.825
5.903
756,226
+0.05(+0.90%)
Apr 09, 2002
5.803
5.903
5.803
5.851
726,454
+0.05(+0.83%)
Apr 08, 2002
5.906
5.943
5.676
5.803
1,305,876
-0.11(-1.92%)
Apr 05, 2002
5.949
5.982
5.890
5.916
1,168,006
-0.02(-0.37%)
Apr 04, 2002
5.973
6.102
5.921
5.938
1,713,533
-0.07(-1.09%)
Apr 03, 2002
6.246
6.338
6.004
6.004
911,502
-0.34(-5.30%)
Apr 02, 2002
6.399
6.480
6.231
6.340
681,108
-0.06(-0.89%)
Apr 01, 2002
6.353
6.480
6.202
6.397
850,583
+0.05(+0.83%)
Mar 29, 2002
6.344
6.495
6.307
6.344
1,196,404
+0.00(+0.00%)
Mar 28, 2002
6.344
6.495
6.307
6.344
1,195,946
+0.08(+1.22%)
Mar 27, 2002
6.344
6.384
6.152
6.268
1,297,632
-0.09(-1.37%)
Mar 26, 2002
6.216
6.430
6.216
6.355
783,709
+0.06(+1.01%)
Mar 25, 2002
6.395
6.438
6.237
6.292
989,828
-0.09(-1.34%)
Mar 22, 2002
6.482
6.550
6.375
6.377
822,642
-0.07(-1.02%)
Mar 21, 2002
6.259
6.513
6.170
6.443
966,926
+0.20(+3.15%)
Mar 20, 2002
6.331
6.427
6.246
6.246
1,938,432
-0.11(-1.68%)
Mar 19, 2002
6.242
6.440
6.168
6.353
2,401,512
+0.08(+1.32%)
Mar 18, 2002
5.792
6.318
5.785
6.270
4,102,679
+0.68(+12.19%)
Mar 15, 2002
5.543
5.655
5.373
5.589
2,756,036
-0.13(-2.29%)
Mar 14, 2002
5.685
5.724
5.567
5.720
555,604
+0.07(+1.24%)
Mar 13, 2002
5.633
5.755
5.565
5.650
647,212
-0.02(-0.38%)
Mar 12, 2002
5.779
5.781
5.574
5.672
1,981,488
-0.14(-2.48%)
Mar 11, 2002
5.875
5.923
5.799
5.816
761,723
-0.11(-1.81%)
Mar 08, 2002
6.093
6.144
5.855
5.923
1,555,967
-0.13(-2.09%)
Mar 07, 2002
5.949
6.307
5.895
6.050
1,359,009
+0.16(+2.63%)
Mar 06, 2002
5.851
5.949
5.770
5.895
1,042,502
+0.04(+0.75%)
Mar 05, 2002
5.814
5.949
5.785
5.851
1,023,265
-0.02(-0.26%)
Mar 04, 2002
5.174
5.938
5.174
5.866
1,640,247
+0.69(+13.33%)
Mar 01, 2002
5.052
5.240
4.993
5.176
527,206
+0.13(+2.60%)
Feb 28, 2002
5.050
5.172
5.004
5.045
838,216
-0.00(-0.09%)
Feb 27, 2002
5.021
5.124
5.000
5.050
544,153
+0.05(+0.96%)
Feb 26, 2002
4.936
5.041
4.838
5.002
605,073
+0.07(+1.42%)
Feb 25, 2002
4.681
5.032
4.681
4.932
400,786
+0.22(+4.58%)
Feb 22, 2002
4.714
4.836
4.681
4.716
454,835
-0.01(-0.14%)
Feb 21, 2002
4.934
5.008
4.683
4.722
541,405
-0.18(-3.61%)
Feb 20, 2002
4.821
4.960
4.821
4.899
605,989
+0.05(+1.08%)
Feb 19, 2002
5.048
5.078
4.821
4.847
377,426
-0.19(-3.77%)
Feb 18, 2002
5.078
5.107
4.984
5.037
835,468
+0.00(+0.00%)
Feb 15, 2002
5.078
5.107
4.984
5.037
830,887
-0.04(-0.82%)
Feb 14, 2002
5.048
5.174
5.024
5.078
701,261
+0.02(+0.39%)
Feb 13, 2002
4.993
5.146
4.993
5.058
644,006
+0.04(+0.74%)
Feb 12, 2002
4.890
5.122
4.858
5.021
933,947
+0.15(+3.14%)
Feb 11, 2002
4.825
5.039
4.805
4.869
664,160
+0.04(+0.90%)
Feb 08, 2002
4.661
4.834
4.659
4.825
1,054,870
+0.15(+3.22%)
Feb 07, 2002
4.792
4.914
4.668
4.674
1,150,600
-0.12(-2.46%)
Feb 06, 2002
4.875
4.903
4.729
4.792
618,814
-0.05(-1.13%)
Feb 05, 2002
4.862
4.873
4.628
4.847
1,545,890
-0.10(-1.99%)
Feb 04, 2002
5.030
5.078
4.864
4.945
877,607
-0.09(-1.82%)
Feb 01, 2002
5.270
5.358
5.032
5.037
1,108,918
-0.22(-4.27%)
Jan 31, 2002
5.087
5.294
5.065
5.262
741,111
+0.11(+2.12%)
Jan 30, 2002
5.253
5.256
4.960
5.152
2,696,033
-0.12(-2.36%)
Jan 29, 2002
5.069
5.371
4.858
5.277
4,135,658
-0.21(-3.78%)
Jan 28, 2002
5.412
5.517
5.382
5.484
841,880
+0.11(+2.07%)
Jan 25, 2002
5.423
5.469
5.310
5.373
1,927,897
-0.03(-0.53%)
Jan 24, 2002
5.185
5.458
5.185
5.401
976,544
+0.22(+4.17%)
Jan 23, 2002
5.024
5.283
4.936
5.185
1,424,051
+0.13(+2.64%)
Jan 22, 2002
5.208
5.227
4.989
5.052
981,125
-0.16(-3.02%)
Jan 21, 2002
5.364
5.366
5.128
5.209
800,198
+0.00(+0.00%)
Jan 18, 2002
5.364
5.366
5.128
5.209
794,702
-0.26(-4.75%)
Jan 17, 2002
5.253
5.495
5.189
5.469
516,671
+0.22(+4.24%)
Jan 16, 2002
5.410
5.414
5.155
5.246
1,424,967
-0.18(-3.38%)
Jan 15, 2002
5.548
5.565
5.351
5.430
1,733,229
-0.13(-2.32%)
Jan 14, 2002
5.731
5.772
5.543
5.558
1,532,149
-0.24(-4.14%)
Jan 11, 2002
5.916
5.938
5.733
5.799
966,009
-0.11(-1.81%)
Jan 10, 2002
5.991
6.032
5.825
5.906
777,296
+0.31(+5.62%)
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
.