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 (%)
Jun 30, 2003
4.786
4.949
4.812
4.886
1,191,893
+0.10(+2.10%)
Jun 27, 2003
4.836
4.945
4.751
4.786
721,415
-0.07(-1.39%)
Jun 26, 2003
4.740
4.890
4.698
4.853
968,300
+0.13(+2.82%)
Jun 25, 2003
4.622
4.836
4.622
4.720
946,314
+0.08(+1.69%)
Jun 24, 2003
4.700
4.792
4.606
4.641
1,449,243
-0.11(-2.25%)
Jun 23, 2003
4.748
4.829
4.705
4.748
831,345
-0.02(-0.46%)
Jun 20, 2003
4.831
4.879
4.740
4.770
988,912
-0.08(-1.71%)
Jun 19, 2003
5.137
5.183
4.851
4.853
1,183,579
-0.24(-4.67%)
Jun 18, 2003
4.882
5.181
4.875
5.091
997,156
+0.20(+4.11%)
Jun 17, 2003
4.965
4.973
4.871
4.890
721,415
-0.08(-1.58%)
Jun 16, 2003
4.940
5.045
4.923
4.969
1,153,807
+0.01(+0.18%)
Jun 13, 2003
5.024
5.065
4.941
4.960
915,625
-0.08(-1.64%)
Jun 12, 2003
4.958
5.056
4.958
5.043
704,010
-0.00(-0.04%)
Jun 11, 2003
4.882
5.050
4.794
5.045
859,286
+0.17(+3.40%)
Jun 10, 2003
4.860
4.882
4.781
4.879
561,101
+0.04(+0.86%)
Jun 09, 2003
4.960
4.967
4.807
4.838
580,338
-0.12(-2.38%)
Jun 06, 2003
5.030
5.240
4.956
4.956
1,852,778
-0.17(-3.28%)
Jun 05, 2003
4.982
5.131
4.978
5.124
1,364,048
+0.09(+1.78%)
Jun 04, 2003
5.065
5.122
5.021
5.034
1,251,827
-0.01(-0.22%)
Jun 03, 2003
4.934
5.061
4.910
5.045
1,177,167
+0.07(+1.49%)
Jun 02, 2003
5.026
5.083
4.936
4.971
795,618
-0.02(-0.48%)
May 30, 2003
4.893
4.995
4.871
4.995
1,095,177
+0.10(+2.10%)
May 29, 2003
4.816
4.954
4.805
4.893
628,891
+0.07(+1.49%)
May 28, 2003
4.858
4.919
4.788
4.821
1,506,041
-0.05(-0.99%)
May 27, 2003
4.596
4.893
4.591
4.869
986,621
+0.15(+3.24%)
May 23, 2003
4.617
4.731
4.585
4.716
827,223
+0.08(+1.70%)
May 22, 2003
4.454
4.674
4.454
4.637
1,298,090
+0.18(+4.01%)
May 21, 2003
4.497
4.497
4.410
4.458
943,107
-0.05(-1.20%)
May 20, 2003
4.524
4.611
4.434
4.513
1,547,264
-0.01(-0.14%)
May 19, 2003
4.607
4.655
4.511
4.519
964,177
-0.18(-3.90%)
May 16, 2003
4.827
4.866
4.593
4.703
827,681
-0.19(-3.80%)
May 15, 2003
4.788
4.888
4.733
4.888
1,061,740
+0.07(+1.50%)
May 14, 2003
4.901
4.917
4.748
4.816
1,638,415
-0.10(-2.00%)
May 13, 2003
5.043
5.043
4.862
4.914
1,404,355
-0.12(-2.39%)
May 12, 2003
4.960
5.052
4.912
5.034
906,464
+0.10(+2.08%)
May 09, 2003
4.879
4.978
4.829
4.932
1,282,434
+0.06(+1.30%)
May 08, 2003
4.842
4.875
4.772
4.869
835,468
+0.01(+0.22%)
May 07, 2003
5.024
5.052
4.836
4.858
837,758
-0.19(-3.76%)
May 06, 2003
4.945
5.048
4.945
5.048
909,212
+0.10(+1.99%)
May 05, 2003
4.980
5.045
4.914
4.949
984,331
-0.01(-0.18%)
May 02, 2003
4.759
5.028
4.759
4.958
1,111,667
+0.19(+3.89%)
May 01, 2003
4.779
4.805
4.683
4.772
1,072,275
-0.01(-0.14%)
Apr 30, 2003
4.834
4.840
4.707
4.779
807,069
-0.07(-1.35%)
Apr 29, 2003
4.797
4.890
4.748
4.845
770,884
+0.05(+1.05%)
Apr 28, 2003
4.683
4.825
4.663
4.794
927,992
+0.09(+1.86%)
Apr 25, 2003
4.805
4.812
4.666
4.707
1,457,488
-0.10(-2.00%)
Apr 24, 2003
4.849
4.877
4.792
4.803
1,288,471
-0.05(-1.08%)
Apr 23, 2003
4.879
4.897
4.821
4.855
1,341,604
-0.01(-0.13%)
Apr 22, 2003
4.792
4.910
4.781
4.862
1,575,663
+0.05(+1.04%)
Apr 21, 2003
4.716
4.836
4.716
4.812
2,150,505
+0.08(+1.66%)
Apr 17, 2003
4.714
4.766
4.672
4.733
1,805,600
+0.03(+0.74%)
Apr 16, 2003
4.668
4.792
4.600
4.698
2,526,100
+0.07(+1.46%)
Apr 15, 2003
4.593
4.748
4.519
4.631
7,766,555
+0.52(+12.52%)
Apr 14, 2003
3.991
4.137
3.910
4.115
3,432,564
+0.12(+3.06%)
Apr 11, 2003
4.104
4.238
3.967
3.993
2,708,400
-0.10(-2.40%)
Apr 10, 2003
4.388
4.410
3.982
4.091
6,458,387
-0.36(-8.00%)
Apr 09, 2003
4.779
4.781
4.209
4.447
3,974,427
-0.33(-6.99%)
Apr 08, 2003
4.912
4.914
4.744
4.781
1,455,656
-0.14(-2.75%)
Apr 07, 2003
4.818
4.967
4.770
4.917
1,682,845
+0.22(+4.65%)
Apr 04, 2003
4.862
4.879
4.683
4.698
953,184
-0.12(-2.54%)
Apr 03, 2003
4.919
4.936
4.718
4.821
893,181
-0.00(-0.09%)
Apr 02, 2003
4.707
4.827
4.698
4.825
1,253,202
+0.19(+4.05%)
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
.