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 (%)
Aug 31, 2010
4.282
4.328
4.216
4.282
1,215,478
-0.01(-0.31%)
Aug 30, 2010
4.385
4.436
4.295
4.295
643,692
-0.10(-2.25%)
Aug 27, 2010
4.383
4.405
4.291
4.394
902,810
+0.07(+1.68%)
Aug 26, 2010
4.350
4.438
4.295
4.322
837,006
-0.02(-0.51%)
Aug 25, 2010
4.210
4.357
4.190
4.344
882,049
+0.10(+2.28%)
Aug 24, 2010
4.203
4.293
4.177
4.247
1,211,917
-0.03(-0.62%)
Aug 23, 2010
4.359
4.385
4.247
4.273
502,097
-0.06(-1.47%)
Aug 20, 2010
4.319
4.350
4.236
4.337
823,768
-0.01(-0.15%)
Aug 19, 2010
4.480
4.497
4.326
4.344
972,094
-0.14(-3.04%)
Aug 18, 2010
4.460
4.519
4.407
4.480
403,218
+0.00(+0.05%)
Aug 17, 2010
4.473
4.502
4.409
4.477
719,023
+0.07(+1.49%)
Aug 16, 2010
4.330
4.447
4.330
4.412
456,344
+0.04(+1.01%)
Aug 13, 2010
4.414
4.420
4.361
4.368
927,698
-0.08(-1.73%)
Aug 12, 2010
4.464
4.492
4.387
4.445
622,594
-0.11(-2.46%)
Aug 11, 2010
4.649
4.686
4.530
4.557
1,255,052
-0.20(-4.25%)
Aug 10, 2010
4.706
4.787
4.684
4.759
1,204,777
-0.02(-0.41%)
Aug 09, 2010
4.726
4.805
4.695
4.778
1,417,536
+0.09(+2.02%)
Aug 06, 2010
4.458
4.693
4.458
4.684
1,652,632
+0.14(+3.04%)
Aug 05, 2010
4.543
4.552
4.477
4.546
1,378,586
-0.05(-1.10%)
Aug 04, 2010
4.484
4.603
4.480
4.596
1,739,526
+0.15(+3.36%)
Aug 03, 2010
4.513
4.684
4.420
4.447
2,682,926
+0.22(+5.25%)
Aug 02, 2010
4.163
4.232
4.095
4.225
970,978
+0.13(+3.16%)
Jul 30, 2010
4.058
4.181
4.047
4.095
499,542
-0.04(-0.85%)
Jul 29, 2010
4.177
4.205
4.054
4.130
413,796
+0.01(+0.16%)
Jul 28, 2010
4.139
4.183
4.113
4.124
676,362
-0.03(-0.74%)
Jul 27, 2010
4.238
4.262
4.137
4.155
909,040
-0.04(-0.99%)
Jul 26, 2010
4.067
4.201
4.025
4.196
1,006,749
+0.14(+3.41%)
Jul 23, 2010
3.937
4.062
3.909
4.058
1,632,836
+0.09(+2.33%)
Jul 22, 2010
3.854
3.975
3.838
3.966
2,498,332
+0.18(+4.63%)
Jul 21, 2010
3.909
3.917
3.788
3.790
757,909
-0.09(-2.38%)
Jul 20, 2010
3.773
3.887
3.773
3.882
551,589
+0.05(+1.32%)
Jul 19, 2010
3.834
3.869
3.759
3.832
499,706
-0.00(-0.06%)
Jul 16, 2010
3.959
3.964
3.830
3.834
1,048,254
-0.15(-3.75%)
Jul 15, 2010
4.084
4.084
3.953
3.983
935,722
+0.02(+0.44%)
Jul 14, 2010
3.961
4.025
3.933
3.966
520,645
-0.02(-0.61%)
Jul 13, 2010
3.885
3.999
3.878
3.990
1,048,295
+0.17(+4.49%)
Jul 12, 2010
3.874
3.909
3.797
3.819
461,257
-0.08(-1.97%)
Jul 09, 2010
3.860
3.904
3.845
3.896
355,078
+0.02(+0.51%)
Jul 08, 2010
3.896
3.922
3.834
3.876
604,169
+0.02(+0.51%)
Jul 07, 2010
3.757
3.858
3.737
3.856
1,089,011
+0.13(+3.35%)
Jul 06, 2010
3.830
3.845
3.680
3.731
1,676,636
-0.03(-0.82%)
Jul 02, 2010
3.845
3.852
3.731
3.762
1,093,770
-0.06(-1.61%)
Jul 01, 2010
3.856
3.871
3.753
3.823
601,892
-0.04(-0.97%)
Jun 30, 2010
3.944
3.994
3.847
3.860
638,587
-0.09(-2.39%)
Jun 29, 2010
4.102
4.102
3.922
3.955
642,667
-0.22(-5.31%)
Jun 25, 2010
4.196
4.249
4.141
4.177
5,179,059
+0.02(+0.37%)
Jun 24, 2010
4.212
4.251
4.141
4.161
524,990
-0.08(-1.97%)
Jun 23, 2010
4.269
4.368
4.214
4.245
510,285
-0.02(-0.51%)
Jun 22, 2010
4.313
4.381
4.232
4.267
931,127
-0.02(-0.46%)
Jun 21, 2010
4.357
4.373
4.238
4.286
804,660
+0.00(+0.10%)
Jun 18, 2010
4.221
4.328
4.205
4.282
1,562,883
+0.09(+2.04%)
Jun 17, 2010
4.159
4.196
4.089
4.196
711,919
+0.07(+1.81%)
Jun 16, 2010
4.095
4.159
4.087
4.122
330,059
-0.01(-0.27%)
Jun 15, 2010
4.062
4.152
4.021
4.133
777,523
+0.12(+2.90%)
Jun 14, 2010
3.950
4.054
3.924
4.016
688,621
+0.12(+2.98%)
Jun 11, 2010
3.852
3.924
3.832
3.900
721,997
+0.02(+0.59%)
Jun 10, 2010
3.860
3.898
3.823
3.877
620,517
+0.07(+1.93%)
Jun 09, 2010
3.847
3.854
3.764
3.803
812,069
-0.02(-0.63%)
Jun 08, 2010
3.860
3.871
3.751
3.827
467,255
-0.03(-0.68%)
Jun 07, 2010
3.986
4.001
3.847
3.854
911,536
-0.12(-2.96%)
Jun 04, 2010
4.091
4.095
3.955
3.971
887,272
-0.19(-4.67%)
Jun 03, 2010
4.133
4.179
4.091
4.166
817,620
+0.06(+1.39%)
Jun 02, 2010
4.100
4.152
4.067
4.109
1,390,763
+0.01(+0.32%)
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
.