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 (%)
Dec 30, 2011
8.198
8.265
7.990
7.997
951,500
-0.08(-1.02%)
Dec 29, 2011
7.945
8.190
7.682
8.079
457,272
+0.16(+2.00%)
Dec 28, 2011
8.137
8.157
7.907
7.921
372,459
-0.21(-2.64%)
Dec 27, 2011
7.968
8.198
7.939
8.135
676,176
+0.15(+1.82%)
Dec 23, 2011
8.021
8.028
7.941
7.990
359,819
+0.04(+0.51%)
Dec 21, 2011
7.939
7.974
7.716
7.950
551,547
-0.05(-0.59%)
Dec 20, 2011
7.871
8.041
7.871
7.997
754,232
+0.34(+4.50%)
Dec 19, 2011
7.880
7.992
7.639
7.653
687,997
-0.17(-2.23%)
Dec 16, 2011
7.838
7.921
7.713
7.827
2,188,423
+0.09(+1.13%)
Dec 15, 2011
7.849
7.883
7.702
7.740
679,229
+0.05(+0.61%)
Dec 14, 2011
7.751
7.836
7.641
7.693
933,182
-0.15(-1.94%)
Dec 13, 2011
8.119
8.170
7.800
7.845
1,199,523
-0.20(-2.45%)
Dec 12, 2011
8.052
8.135
7.840
8.041
1,807,666
-0.19(-2.28%)
Dec 09, 2011
7.487
8.294
7.445
8.229
2,350,271
+0.77(+10.27%)
Dec 08, 2011
7.720
7.753
7.440
7.463
828,089
-0.34(-4.33%)
Dec 07, 2011
7.820
7.820
7.621
7.800
758,425
-0.10(-1.22%)
Dec 06, 2011
7.894
8.006
7.807
7.896
654,443
-0.00(-0.03%)
Dec 05, 2011
7.833
7.981
7.702
7.898
800,975
+0.24(+3.15%)
Dec 02, 2011
7.849
7.865
7.608
7.657
627,445
-0.09(-1.13%)
Dec 01, 2011
7.939
7.988
7.742
7.744
1,113,729
-0.23(-2.83%)
Nov 30, 2011
7.599
7.970
7.512
7.970
2,039,648
+0.73(+10.09%)
Nov 29, 2011
7.192
7.295
7.108
7.239
528,028
+0.03(+0.46%)
Nov 28, 2011
7.141
7.246
7.032
7.206
715,858
+0.35(+5.03%)
Nov 25, 2011
6.896
6.986
6.749
6.861
379,032
-0.08(-1.16%)
Nov 23, 2011
7.150
7.150
6.898
6.941
988,149
-0.28(-3.86%)
Nov 22, 2011
7.364
7.415
7.184
7.219
482,675
-0.14(-1.88%)
Nov 21, 2011
7.415
7.426
7.241
7.357
648,036
-0.21(-2.80%)
Nov 18, 2011
7.515
7.609
7.464
7.569
532,491
+0.05(+0.71%)
Nov 17, 2011
7.696
7.725
7.457
7.515
723,046
-0.20(-2.60%)
Nov 16, 2011
7.907
7.952
7.702
7.716
813,203
-0.33(-4.04%)
Nov 15, 2011
7.658
8.110
7.658
8.041
1,442,770
+0.34(+4.46%)
Nov 14, 2011
7.921
7.932
7.625
7.698
805,333
-0.19(-2.40%)
Nov 11, 2011
7.769
7.896
7.747
7.887
738,274
+0.25(+3.24%)
Nov 10, 2011
7.714
7.763
7.567
7.640
741,605
+0.08(+1.09%)
Nov 09, 2011
7.705
7.749
7.500
7.558
1,055,226
-0.41(-5.12%)
Nov 08, 2011
7.796
7.990
7.676
7.965
626,621
+0.20(+2.64%)
Nov 07, 2011
7.789
7.834
7.527
7.760
608,228
-0.07(-0.88%)
Nov 04, 2011
7.698
7.854
7.667
7.829
537,604
+0.01(+0.09%)
Nov 03, 2011
7.622
7.845
7.313
7.823
1,303,323
+0.34(+4.55%)
Nov 02, 2011
7.134
7.627
6.967
7.482
1,864,098
+0.15(+2.07%)
Nov 01, 2011
7.201
7.462
7.155
7.330
1,844,339
-0.22(-2.89%)
Oct 31, 2011
7.493
7.707
7.475
7.549
939,919
-0.14(-1.80%)
Oct 28, 2011
7.731
7.854
7.653
7.687
828,095
-0.04(-0.52%)
Oct 27, 2011
7.538
7.796
7.454
7.727
1,732,435
+0.45(+6.18%)
Oct 26, 2011
7.330
7.333
7.128
7.277
1,154,802
+0.06(+0.83%)
Oct 25, 2011
7.382
7.420
7.190
7.217
878,152
-0.27(-3.57%)
Oct 24, 2011
7.212
7.520
7.212
7.484
962,949
+0.28(+3.86%)
Oct 21, 2011
7.141
7.281
7.112
7.206
1,060,263
+0.21(+2.96%)
Oct 20, 2011
7.023
7.023
6.787
6.999
633,513
-0.03(-0.48%)
Oct 19, 2011
7.085
7.161
6.987
7.032
1,169,416
-0.07(-0.94%)
Oct 18, 2011
6.838
7.128
6.718
7.099
943,304
+0.27(+3.95%)
Oct 17, 2011
7.045
7.094
6.791
6.829
982,250
-0.27(-3.80%)
Oct 14, 2011
6.979
7.128
6.883
7.099
784,619
+0.19(+2.74%)
Oct 13, 2011
6.849
6.965
6.713
6.910
784,080
+0.02(+0.36%)
Oct 12, 2011
6.627
6.959
6.627
6.885
1,042,503
+0.32(+4.92%)
Oct 11, 2011
6.549
6.587
6.468
6.562
847,925
-0.04(-0.54%)
Oct 10, 2011
6.382
6.615
6.277
6.598
886,727
+0.23(+3.64%)
Oct 07, 2011
6.582
6.598
6.337
6.366
1,956,648
-0.23(-3.51%)
Oct 06, 2011
6.446
6.620
6.346
6.598
1,210,535
+0.12(+1.93%)
Oct 05, 2011
6.128
6.489
6.074
6.473
2,236,701
+0.35(+5.75%)
Oct 04, 2011
5.566
6.150
5.549
6.121
1,634,228
+0.49(+8.79%)
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
.