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
)
47.85
+0.35 (+0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004
7.139
7.235
7.019
7.208
1,419,105
+0.04(+0.61%)
May 27, 2004
7.112
7.206
7.051
7.165
1,146,552
+0.03(+0.37%)
May 26, 2004
7.093
7.139
7.029
7.139
1,422,770
+0.09(+1.27%)
May 25, 2004
7.003
7.104
6.973
7.049
1,143,804
+0.01(+0.09%)
May 24, 2004
7.062
7.062
6.942
7.043
681,152
+0.03(+0.40%)
May 21, 2004
6.992
7.073
6.942
7.014
909,271
+0.05(+0.72%)
May 20, 2004
6.933
7.003
6.907
6.964
958,285
+0.04(+0.63%)
May 19, 2004
6.800
7.014
6.792
6.920
1,524,003
+0.17(+2.46%)
May 18, 2004
6.615
6.789
6.569
6.754
791,089
+0.15(+2.28%)
May 17, 2004
6.706
6.761
6.604
6.604
1,184,114
-0.21(-3.04%)
May 14, 2004
7.064
7.067
6.792
6.811
701,765
-0.22(-3.14%)
May 13, 2004
6.984
7.095
6.822
7.032
1,376,962
+0.07(+0.97%)
May 12, 2004
6.966
7.012
6.693
6.964
1,190,069
-0.04(-0.56%)
May 11, 2004
6.781
7.003
6.752
7.003
645,880
+0.17(+2.49%)
May 10, 2004
6.874
6.905
6.604
6.833
1,363,220
-0.06(-0.86%)
May 07, 2004
7.067
7.267
6.879
6.892
1,132,810
-0.20(-2.86%)
May 06, 2004
7.047
7.139
6.923
7.095
1,233,586
+0.02(+0.34%)
May 05, 2004
7.040
7.228
7.040
7.071
1,541,868
+0.01(+0.09%)
May 04, 2004
6.986
7.200
6.953
7.064
1,445,673
+0.06(+0.81%)
May 03, 2004
7.027
7.117
6.898
7.008
3,116,718
+0.05(+0.75%)
Apr 30, 2004
7.307
7.311
6.883
6.955
1,781,440
-0.31(-4.30%)
Apr 29, 2004
7.226
7.433
7.193
7.267
2,717,738
+0.01(+0.12%)
Apr 28, 2004
7.412
7.422
7.211
7.259
1,214,347
-0.16(-2.09%)
Apr 27, 2004
7.422
7.547
7.326
7.414
1,832,285
-0.03(-0.35%)
Apr 26, 2004
7.573
7.667
7.401
7.440
1,218,928
-0.22(-2.93%)
Apr 23, 2004
7.750
7.750
7.591
7.665
765,895
+0.03(+0.34%)
Apr 22, 2004
7.335
7.682
7.302
7.639
2,126,367
+0.30(+4.07%)
Apr 21, 2004
7.412
7.431
6.966
7.339
3,050,298
+0.20(+2.81%)
Apr 20, 2004
7.313
7.525
7.139
7.139
1,475,906
-0.18(-2.42%)
Apr 19, 2004
7.383
7.402
7.189
7.315
1,436,054
-0.07(-0.98%)
Apr 16, 2004
7.501
7.538
7.300
7.387
1,141,056
-0.11(-1.46%)
Apr 15, 2004
7.558
7.558
7.327
7.497
1,641,270
-0.07(-0.98%)
Apr 14, 2004
7.481
7.627
7.422
7.571
1,600,501
+0.04(+0.55%)
Apr 13, 2004
7.625
7.724
7.464
7.529
1,144,720
-0.14(-1.77%)
Apr 12, 2004
7.796
7.835
7.597
7.665
1,136,017
-0.12(-1.54%)
Apr 08, 2004
7.665
7.828
7.619
7.785
2,462,134
+0.20(+2.59%)
Apr 07, 2004
7.521
7.643
7.433
7.588
1,438,802
+0.09(+1.13%)
Apr 06, 2004
7.575
7.597
7.455
7.503
809,870
-0.11(-1.43%)
Apr 05, 2004
7.575
7.636
7.407
7.612
1,117,694
-0.00(-0.06%)
Apr 02, 2004
7.446
7.617
7.407
7.617
2,322,422
+0.25(+3.41%)
Apr 01, 2004
7.259
7.444
7.208
7.366
927,594
+0.11(+1.47%)
Mar 31, 2004
7.291
7.307
7.165
7.259
803,915
-0.00(-0.06%)
Mar 30, 2004
7.193
7.272
7.117
7.263
1,059,519
+0.04(+0.51%)
Mar 29, 2004
7.108
7.272
7.084
7.226
1,350,394
+0.15(+2.16%)
Mar 26, 2004
6.746
7.115
6.680
7.073
2,288,983
+0.36(+5.33%)
Mar 25, 2004
6.549
6.737
6.527
6.715
1,917,945
+0.22(+3.39%)
Mar 24, 2004
6.604
6.702
6.495
6.495
999,970
-0.14(-2.07%)
Mar 23, 2004
6.549
6.785
6.549
6.632
647,713
+0.10(+1.57%)
Mar 22, 2004
6.669
6.713
6.418
6.530
1,371,924
-0.17(-2.54%)
Mar 19, 2004
6.864
6.898
6.658
6.700
851,096
-0.11(-1.63%)
Mar 18, 2004
6.907
7.001
6.726
6.811
693,978
-0.11(-1.61%)
Mar 17, 2004
6.785
6.944
6.757
6.923
1,337,568
+0.21(+3.12%)
Mar 16, 2004
6.866
6.927
6.573
6.713
1,547,365
-0.08(-1.19%)
Mar 15, 2004
7.219
7.219
6.698
6.794
1,338,942
-0.38(-5.30%)
Mar 12, 2004
6.794
7.285
6.748
7.174
1,552,862
+0.42(+6.24%)
Mar 11, 2004
7.128
7.187
6.730
6.752
2,295,854
-0.41(-5.67%)
Mar 10, 2004
7.228
7.241
7.130
7.158
1,261,528
-0.05(-0.64%)
Mar 09, 2004
7.383
7.383
7.204
7.204
1,396,201
-0.13(-1.79%)
Mar 08, 2004
7.505
7.608
7.291
7.335
2,294,480
-0.24(-3.23%)
Mar 05, 2004
7.425
7.584
7.412
7.580
990,808
+0.06(+0.84%)
Mar 04, 2004
7.396
7.516
7.357
7.516
1,047,151
+0.13(+1.74%)
Mar 03, 2004
7.449
7.455
7.285
7.387
1,270,690
-0.04(-0.50%)
Mar 02, 2004
7.294
7.540
7.272
7.425
1,518,965
+0.05(+0.74%)
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
.