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 (%)
Jul 31, 2012
6.690
7.694
6.678
7.593
2,359,527
+0.41(+5.66%)
Jul 30, 2012
7.296
7.337
7.141
7.186
680,435
-0.10(-1.42%)
Jul 27, 2012
7.060
7.310
6.966
7.289
691,350
+0.26(+3.74%)
Jul 26, 2012
6.997
7.058
6.925
7.027
426,620
+0.18(+2.56%)
Jul 25, 2012
6.851
6.921
6.791
6.851
541,368
+0.06(+0.89%)
Jul 24, 2012
6.840
6.846
6.694
6.791
606,096
-0.03(-0.43%)
Jul 23, 2012
6.726
6.865
6.717
6.820
358,028
-0.07(-1.04%)
Jul 20, 2012
7.000
7.060
6.892
6.892
552,862
-0.20(-2.76%)
Jul 19, 2012
7.087
7.159
6.930
7.087
417,183
+0.04(+0.54%)
Jul 18, 2012
6.860
7.119
6.860
7.049
364,848
+0.18(+2.68%)
Jul 17, 2012
6.860
6.910
6.759
6.865
374,638
+0.07(+0.99%)
Jul 16, 2012
6.836
6.849
6.741
6.797
339,256
-0.06(-0.82%)
Jul 13, 2012
6.737
6.876
6.737
6.854
769,064
+0.13(+1.94%)
Jul 12, 2012
6.676
6.750
6.568
6.723
880,820
-0.02(-0.27%)
Jul 11, 2012
6.757
6.806
6.717
6.741
605,775
+0.01(+0.20%)
Jul 10, 2012
6.986
7.046
6.674
6.728
1,108,093
-0.19(-2.73%)
Jul 09, 2012
7.121
7.143
6.858
6.916
1,671,248
-0.24(-3.30%)
Jul 06, 2012
7.213
7.235
7.114
7.152
469,985
-0.16(-2.24%)
Jul 05, 2012
7.404
7.489
7.307
7.316
509,258
-0.14(-1.90%)
Jul 03, 2012
7.188
7.469
7.188
7.458
555,707
+0.26(+3.56%)
Jul 02, 2012
7.137
7.208
7.092
7.202
1,346,589
+0.09(+1.30%)
Jun 29, 2012
6.968
7.125
6.968
7.110
835,212
+0.32(+4.73%)
Jun 28, 2012
6.752
6.846
6.730
6.788
964,267
-0.02(-0.36%)
Jun 27, 2012
6.732
6.851
6.681
6.813
1,691,663
+0.07(+1.00%)
Jun 26, 2012
6.878
6.892
6.663
6.746
2,251,520
-0.15(-2.18%)
Jun 25, 2012
7.018
7.102
6.878
6.896
593,457
-0.24(-3.43%)
Jun 22, 2012
7.179
7.206
7.116
7.141
2,560,816
+0.02(+0.27%)
Jun 21, 2012
7.242
7.280
7.085
7.122
980,008
-0.12(-1.66%)
Jun 20, 2012
7.337
7.370
7.202
7.242
729,137
-0.09(-1.26%)
Jun 19, 2012
7.233
7.404
7.206
7.334
1,492,432
+0.13(+1.78%)
Jun 18, 2012
7.235
7.258
7.150
7.206
1,429,645
-0.06(-0.80%)
Jun 15, 2012
7.296
7.337
7.242
7.265
1,755,799
-0.08(-1.13%)
Jun 14, 2012
7.312
7.438
7.298
7.348
741,259
+0.03(+0.37%)
Jun 13, 2012
7.476
7.523
7.289
7.321
1,088,684
-0.19(-2.54%)
Jun 12, 2012
7.476
7.539
7.363
7.512
873,710
+0.08(+1.09%)
Jun 11, 2012
7.739
7.817
7.431
7.431
1,493,037
-0.28(-3.61%)
Jun 08, 2012
7.613
7.727
7.539
7.709
984,905
+0.06(+0.76%)
Jun 07, 2012
7.777
7.837
7.602
7.651
1,242,851
+0.02(+0.24%)
Jun 06, 2012
7.429
7.653
7.429
7.633
2,778,718
+0.25(+3.38%)
Jun 05, 2012
7.350
7.420
7.280
7.384
1,389,552
-0.04(-0.54%)
Jun 04, 2012
7.613
7.682
7.366
7.424
1,512,335
-0.17(-2.25%)
Jun 01, 2012
7.640
7.853
7.579
7.595
1,297,019
-0.27(-3.37%)
May 31, 2012
7.941
7.974
7.743
7.860
898,462
-0.09(-1.13%)
May 30, 2012
8.102
8.111
7.939
7.950
887,177
-0.26(-3.20%)
May 29, 2012
8.134
8.282
8.083
8.213
404,654
+0.15(+1.86%)
May 25, 2012
8.157
8.159
8.027
8.063
512,629
-0.08(-0.99%)
May 24, 2012
8.145
8.177
8.045
8.143
811,457
+0.01(+0.17%)
May 23, 2012
7.919
8.161
7.886
8.130
1,122,215
+0.10(+1.20%)
May 22, 2012
8.002
8.060
7.960
8.033
901,250
+0.04(+0.53%)
May 21, 2012
7.736
7.991
7.666
7.991
960,323
+0.30(+3.84%)
May 18, 2012
7.727
7.839
7.641
7.695
1,007,921
-0.05(-0.61%)
May 17, 2012
7.957
7.991
7.742
7.742
649,623
-0.21(-2.62%)
May 16, 2012
8.145
8.163
7.935
7.951
809,823
-0.17(-2.04%)
May 15, 2012
8.161
8.286
8.092
8.116
856,478
-0.02(-0.30%)
May 14, 2012
7.937
8.181
7.839
8.141
1,432,750
+0.06(+0.72%)
May 11, 2012
8.078
8.244
8.065
8.083
603,825
-0.09(-1.04%)
May 10, 2012
8.239
8.266
8.116
8.168
873,571
+0.02(+0.25%)
May 09, 2012
8.114
8.226
8.038
8.148
1,002,795
-0.05(-0.60%)
May 08, 2012
8.175
8.235
8.065
8.197
871,584
-0.07(-0.81%)
May 07, 2012
8.273
8.376
8.235
8.264
669,502
-0.04(-0.51%)
May 04, 2012
8.663
8.663
8.302
8.307
1,078,542
-0.42(-4.82%)
May 03, 2012
8.923
8.934
8.719
8.728
1,273,385
-0.23(-2.57%)
May 02, 2012
8.849
9.117
8.752
8.958
2,844,697
-0.27(-2.91%)
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
.