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 (%)
May 31, 2002
5.032
5.076
4.977
4.995
1,580,346
-0.36(-6.73%)
May 28, 2002
5.366
5.429
5.239
5.355
896,445
-0.01(-0.20%)
May 27, 2002
5.418
5.490
5.266
5.366
710,468
+0.00(+0.00%)
May 24, 2002
5.418
5.490
5.266
5.366
703,139
-0.20(-3.61%)
May 23, 2002
5.534
5.567
5.370
5.567
1,344,897
+0.06(+1.07%)
May 22, 2002
5.392
5.543
5.239
5.508
1,320,162
+0.08(+1.49%)
May 21, 2002
5.610
5.687
5.327
5.427
1,143,804
-0.21(-3.72%)
May 20, 2002
5.709
5.726
5.545
5.637
698,100
-0.09(-1.49%)
May 17, 2002
5.763
5.774
5.711
5.722
517,162
+0.01(+0.23%)
May 16, 2002
5.761
5.851
5.687
5.709
1,281,684
-0.03(-0.49%)
May 15, 2002
5.720
5.796
5.663
5.737
2,518,019
-0.02(-0.30%)
May 14, 2002
5.621
5.785
5.619
5.755
5,786,817
+0.19(+3.45%)
May 13, 2002
5.436
5.571
5.320
5.562
997,679
+0.16(+2.87%)
May 10, 2002
5.458
5.510
5.242
5.407
885,910
-0.05(-0.96%)
May 09, 2002
5.639
5.720
5.436
5.460
912,478
-0.22(-3.92%)
May 08, 2002
5.377
5.704
5.349
5.683
1,521,255
+0.36(+6.68%)
May 07, 2002
5.403
5.403
5.283
5.327
1,064,100
-0.05(-1.01%)
May 06, 2002
5.300
5.451
5.290
5.381
1,340,317
+0.08(+1.48%)
May 03, 2002
5.202
5.303
5.148
5.303
1,160,295
-0.05(-1.02%)
May 02, 2002
5.410
5.508
5.340
5.357
954,620
-0.07(-1.21%)
May 01, 2002
5.381
5.499
5.052
5.423
1,018,750
+0.04(+0.77%)
Apr 30, 2002
5.464
5.613
5.292
5.381
1,595,463
-0.06(-1.16%)
Apr 29, 2002
5.414
5.504
5.322
5.445
1,555,152
+0.04(+0.77%)
Apr 26, 2002
5.698
5.741
5.314
5.403
1,362,762
-0.26(-4.51%)
Apr 25, 2002
5.761
5.822
5.593
5.659
2,100,257
-0.08(-1.37%)
Apr 24, 2002
5.689
5.993
5.687
5.737
1,179,076
-0.04(-0.76%)
Apr 23, 2002
5.800
5.894
5.706
5.781
557,014
-0.07(-1.19%)
Apr 22, 2002
5.925
5.925
5.656
5.851
1,242,289
-0.06(-1.07%)
Apr 19, 2002
6.032
6.054
5.894
5.914
404,019
-0.08(-1.31%)
Apr 18, 2002
6.145
6.145
5.846
5.993
472,271
-0.09(-1.44%)
Apr 17, 2002
6.209
6.261
6.080
6.080
1,511,177
-0.13(-2.11%)
Apr 16, 2002
5.923
6.416
5.922
6.211
2,220,730
+0.34(+5.88%)
Apr 15, 2002
5.811
5.910
5.800
5.866
604,654
+0.06(+1.02%)
Apr 12, 2002
5.707
5.840
5.643
5.807
1,195,108
+0.10(+1.72%)
Apr 11, 2002
5.881
5.894
5.709
5.709
573,505
-0.19(-3.29%)
Apr 10, 2002
5.892
6.008
5.824
5.903
756,276
+0.05(+0.90%)
Apr 09, 2002
5.803
5.903
5.803
5.851
726,501
+0.05(+0.83%)
Apr 08, 2002
5.905
5.942
5.676
5.803
1,305,961
-0.11(-1.92%)
Apr 05, 2002
5.949
5.982
5.890
5.916
1,168,082
-0.02(-0.37%)
Apr 04, 2002
5.973
6.102
5.920
5.938
1,713,645
-0.07(-1.09%)
Apr 03, 2002
6.246
6.337
6.003
6.003
911,562
-0.34(-5.30%)
Apr 02, 2002
6.399
6.479
6.230
6.340
681,152
-0.06(-0.89%)
Apr 01, 2002
6.353
6.479
6.202
6.396
850,638
+0.05(+0.83%)
Mar 29, 2002
6.344
6.495
6.307
6.344
1,196,482
+0.00(+0.00%)
Mar 28, 2002
6.344
6.495
6.307
6.344
1,196,024
+0.08(+1.22%)
Mar 27, 2002
6.344
6.383
6.152
6.268
1,297,716
-0.09(-1.37%)
Mar 26, 2002
6.215
6.429
6.215
6.355
783,760
+0.06(+1.01%)
Mar 25, 2002
6.394
6.438
6.237
6.292
989,892
-0.09(-1.34%)
Mar 22, 2002
6.482
6.549
6.375
6.377
822,696
-0.07(-1.02%)
Mar 21, 2002
6.259
6.512
6.169
6.442
966,988
+0.20(+3.15%)
Mar 20, 2002
6.331
6.427
6.246
6.246
1,938,558
-0.11(-1.68%)
Mar 19, 2002
6.241
6.440
6.167
6.353
2,401,668
+0.08(+1.32%)
Mar 18, 2002
5.792
6.318
5.785
6.270
4,102,946
+0.68(+12.19%)
Mar 15, 2002
5.543
5.654
5.373
5.589
2,756,216
-0.13(-2.29%)
Mar 14, 2002
5.685
5.724
5.567
5.720
555,640
+0.07(+1.24%)
Mar 13, 2002
5.632
5.755
5.565
5.650
647,255
-0.02(-0.38%)
Mar 12, 2002
5.779
5.781
5.573
5.672
1,981,617
-0.14(-2.48%)
Mar 11, 2002
5.875
5.923
5.798
5.816
761,772
-0.11(-1.81%)
Mar 08, 2002
6.093
6.143
5.855
5.923
1,556,068
-0.13(-2.09%)
Mar 07, 2002
5.949
6.307
5.894
6.049
1,359,098
+0.15(+2.63%)
Mar 06, 2002
5.851
5.949
5.770
5.894
1,042,570
+0.04(+0.75%)
Mar 05, 2002
5.814
5.949
5.785
5.851
1,023,331
-0.02(-0.26%)
Mar 04, 2002
5.174
5.938
5.174
5.866
1,640,354
+0.69(+13.33%)
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
.