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
)
45.52
+0.05 (+0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2012
7.769
7.866
7.717
7.792
766,886
-0.03(-0.43%)
Sep 27, 2012
7.808
7.855
7.738
7.826
857,852
+0.05(+0.61%)
Sep 26, 2012
7.790
7.850
7.676
7.778
1,120,518
-0.04(-0.53%)
Sep 25, 2012
8.294
8.294
7.454
7.820
4,256,668
-0.73(-8.57%)
Sep 24, 2012
8.488
8.698
8.411
8.553
503,044
+0.00(+0.05%)
Sep 21, 2012
8.569
8.786
8.479
8.549
2,638,222
+0.10(+1.23%)
Sep 20, 2012
8.402
8.499
8.339
8.445
372,217
-0.01(-0.16%)
Sep 19, 2012
8.544
8.560
8.392
8.459
798,627
-0.07(-0.79%)
Sep 18, 2012
8.416
8.533
8.352
8.526
544,322
+0.08(+0.91%)
Sep 17, 2012
8.366
8.463
8.339
8.450
496,179
+0.04(+0.48%)
Sep 14, 2012
8.315
8.486
8.213
8.409
1,308,910
+0.11(+1.39%)
Sep 13, 2012
8.398
8.605
8.249
8.294
2,064,986
-0.16(-1.84%)
Sep 12, 2012
8.585
8.645
8.398
8.450
642,716
-0.11(-1.32%)
Sep 11, 2012
8.576
8.671
8.523
8.562
715,717
-0.02(-0.29%)
Sep 10, 2012
8.806
8.806
8.567
8.587
932,845
-0.15(-1.75%)
Sep 07, 2012
8.427
8.763
8.391
8.740
1,709,633
+0.37(+4.44%)
Sep 06, 2012
8.220
8.400
8.195
8.369
1,298,401
+0.23(+2.88%)
Sep 05, 2012
8.139
8.233
8.121
8.134
853,596
-0.07(-0.88%)
Sep 04, 2012
8.128
8.218
7.963
8.206
551,968
+0.07(+0.91%)
Aug 31, 2012
8.155
8.179
7.995
8.132
496,911
+0.08(+0.98%)
Aug 30, 2012
8.123
8.150
8.022
8.053
358,251
-0.14(-1.71%)
Aug 29, 2012
8.236
8.289
8.143
8.193
499,476
+0.01(+0.14%)
Aug 27, 2012
8.186
8.283
8.139
8.182
396,167
+0.01(+0.16%)
Aug 24, 2012
8.173
8.245
8.104
8.168
594,603
-0.05(-0.57%)
Aug 23, 2012
8.119
8.314
8.067
8.215
567,298
+0.07(+0.83%)
Aug 22, 2012
8.200
8.220
8.087
8.148
531,464
-0.07(-0.85%)
Aug 21, 2012
8.236
8.451
8.173
8.218
602,232
+0.00(+0.00%)
Aug 20, 2012
8.236
8.238
8.105
8.218
418,981
-0.02(-0.25%)
Aug 17, 2012
8.177
8.245
8.085
8.238
359,870
+0.05(+0.66%)
Aug 16, 2012
8.054
8.209
7.946
8.184
385,947
+0.13(+1.59%)
Aug 15, 2012
7.962
8.108
7.917
8.056
313,892
+0.04(+0.48%)
Aug 14, 2012
8.123
8.152
7.950
8.018
655,529
-0.07(-0.86%)
Aug 13, 2012
8.155
8.245
8.022
8.087
554,918
-0.06(-0.72%)
Aug 10, 2012
8.042
8.175
7.997
8.146
663,880
+0.10(+1.20%)
Aug 09, 2012
8.002
8.130
7.953
8.049
912,826
+0.00(+0.03%)
Aug 08, 2012
7.964
8.080
7.962
8.047
964,627
+0.06(+0.70%)
Aug 07, 2012
7.890
8.182
7.842
7.991
1,387,771
+0.14(+1.83%)
Aug 06, 2012
7.638
7.935
7.535
7.847
972,613
+0.22(+2.92%)
Aug 03, 2012
7.335
7.638
7.249
7.625
943,203
+0.41(+5.73%)
Aug 02, 2012
7.312
7.416
7.195
7.211
679,158
-0.17(-2.26%)
Aug 01, 2012
7.625
7.669
7.328
7.378
1,633,173
-0.22(-2.83%)
Jul 31, 2012
6.690
7.694
6.679
7.593
2,359,374
+0.41(+5.66%)
Jul 30, 2012
7.297
7.337
7.142
7.186
680,391
-0.10(-1.42%)
Jul 27, 2012
7.061
7.310
6.966
7.290
691,305
+0.26(+3.74%)
Jul 26, 2012
6.998
7.058
6.926
7.027
426,593
+0.18(+2.56%)
Jul 25, 2012
6.852
6.921
6.791
6.852
541,333
+0.06(+0.89%)
Jul 24, 2012
6.841
6.847
6.694
6.791
606,056
-0.03(-0.43%)
Jul 23, 2012
6.726
6.865
6.717
6.820
358,005
-0.07(-1.04%)
Jul 20, 2012
7.000
7.061
6.892
6.892
552,826
-0.20(-2.76%)
Jul 19, 2012
7.088
7.160
6.930
7.088
417,156
+0.04(+0.54%)
Jul 18, 2012
6.861
7.119
6.861
7.049
364,825
+0.18(+2.68%)
Jul 17, 2012
6.861
6.910
6.760
6.865
374,613
+0.07(+0.99%)
Jul 16, 2012
6.836
6.849
6.742
6.798
339,234
-0.06(-0.82%)
Jul 13, 2012
6.737
6.876
6.737
6.854
769,014
+0.13(+1.94%)
Jul 12, 2012
6.677
6.751
6.569
6.724
880,762
-0.02(-0.27%)
Jul 11, 2012
6.757
6.807
6.717
6.742
605,736
+0.01(+0.20%)
Jul 10, 2012
6.987
7.046
6.674
6.728
1,108,021
-0.19(-2.73%)
Jul 09, 2012
7.121
7.144
6.858
6.917
1,671,139
-0.24(-3.30%)
Jul 06, 2012
7.213
7.236
7.115
7.153
469,954
-0.16(-2.24%)
Jul 05, 2012
7.404
7.490
7.308
7.317
509,224
-0.14(-1.90%)
Jul 03, 2012
7.189
7.470
7.189
7.458
555,671
+0.26(+3.56%)
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
.