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
)
47.85
+0.35 (+0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 24, 2011
7.092
7.092
6.888
6.939
1,106,022
-0.12(-1.63%)
May 23, 2011
7.143
7.143
7.006
7.054
697,313
-0.25(-3.40%)
May 20, 2011
7.340
7.411
7.227
7.303
755,907
-0.06(-0.78%)
May 19, 2011
7.469
7.491
7.307
7.360
1,059,037
-0.04(-0.54%)
May 18, 2011
7.351
7.431
7.325
7.400
1,400,400
+0.07(+0.94%)
May 17, 2011
7.438
7.455
7.289
7.331
945,563
-0.12(-1.66%)
May 16, 2011
7.679
7.693
7.453
7.455
991,727
-0.27(-3.47%)
May 13, 2011
7.921
7.945
7.719
7.724
1,309,394
-0.21(-2.71%)
May 12, 2011
7.790
8.032
7.706
7.938
922,730
+0.08(+1.04%)
May 11, 2011
7.936
7.938
7.812
7.856
2,289,486
-0.08(-0.95%)
May 10, 2011
7.839
7.945
7.839
7.932
1,360,018
+0.11(+1.39%)
May 09, 2011
7.814
7.850
7.748
7.823
1,539,415
+0.00(+0.00%)
May 06, 2011
7.832
7.927
7.755
7.823
1,448,166
+0.03(+0.40%)
May 05, 2011
7.876
7.958
7.735
7.792
1,598,609
-0.10(-1.21%)
May 04, 2011
7.903
7.972
7.755
7.887
3,295,729
-0.13(-1.63%)
May 03, 2011
7.677
8.173
7.644
8.018
9,343,640
+1.14(+16.55%)
May 02, 2011
6.920
7.021
6.818
6.879
1,436,977
-0.05(-0.74%)
Apr 29, 2011
6.893
6.977
6.859
6.930
733,629
+0.06(+0.90%)
Apr 28, 2011
6.840
6.868
6.813
6.868
1,041,132
-0.01(-0.16%)
Apr 27, 2011
6.859
6.884
6.760
6.879
1,351,424
+0.00(+0.00%)
Apr 26, 2011
6.667
6.964
6.647
6.879
1,917,373
+0.21(+3.19%)
Apr 25, 2011
6.596
6.687
6.543
6.667
976,377
+0.07(+1.04%)
Apr 21, 2011
6.676
6.676
6.538
6.598
1,086,695
-0.01(-0.10%)
Apr 20, 2011
6.416
6.664
6.408
6.605
1,773,714
+0.31(+4.93%)
Apr 19, 2011
6.332
6.339
6.252
6.294
799,498
+0.00(+0.00%)
Apr 18, 2011
6.239
6.301
6.206
6.294
1,203,892
-0.08(-1.18%)
Apr 15, 2011
6.312
6.394
6.252
6.370
780,095
+0.02(+0.38%)
Apr 14, 2011
6.224
6.350
6.206
6.345
919,042
+0.03(+0.46%)
Apr 13, 2011
6.286
6.348
6.235
6.317
1,033,441
+0.06(+0.92%)
Apr 12, 2011
6.250
6.283
6.204
6.259
2,309,215
-0.06(-0.98%)
Apr 11, 2011
6.381
6.388
6.270
6.321
1,322,339
-0.06(-0.94%)
Apr 08, 2011
6.485
6.485
6.345
6.381
1,180,873
-0.05(-0.76%)
Apr 07, 2011
6.401
6.481
6.388
6.430
1,823,502
+0.03(+0.52%)
Apr 06, 2011
6.339
6.412
6.277
6.396
640,967
+0.12(+1.83%)
Apr 05, 2011
6.299
6.368
6.279
6.281
717,290
-0.01(-0.14%)
Apr 04, 2011
6.306
6.314
6.268
6.290
626,840
+0.01(+0.11%)
Apr 01, 2011
6.390
6.390
6.230
6.283
874,571
+0.02(+0.39%)
Mar 31, 2011
6.297
6.303
6.195
6.259
1,233,293
-0.05(-0.81%)
Mar 30, 2011
6.310
6.321
6.115
6.310
1,462,478
+0.21(+3.38%)
Mar 29, 2011
6.142
6.175
6.057
6.104
1,234,277
-0.06(-0.97%)
Mar 28, 2011
6.279
6.396
6.137
6.164
1,488,737
-0.05(-0.78%)
Mar 25, 2011
6.108
6.314
6.073
6.213
1,190,149
+0.12(+2.00%)
Mar 24, 2011
6.088
6.186
6.022
6.091
1,432,581
+0.04(+0.70%)
Mar 23, 2011
5.871
6.113
5.854
6.049
2,088,222
+0.19(+3.21%)
Mar 22, 2011
5.805
5.865
5.725
5.860
1,214,783
+0.07(+1.19%)
Mar 21, 2011
5.696
5.796
5.548
5.792
1,666,776
+0.31(+5.57%)
Mar 18, 2011
5.648
5.694
5.453
5.486
4,354,482
-0.11(-1.94%)
Mar 17, 2011
5.727
5.749
5.588
5.594
1,323,811
+0.00(+0.00%)
Mar 16, 2011
5.652
5.747
5.585
5.594
2,749,649
-0.10(-1.71%)
Mar 15, 2011
5.650
5.783
5.528
5.692
1,842,892
-0.17(-2.87%)
Mar 14, 2011
5.916
5.998
5.845
5.860
1,649,304
-0.09(-1.53%)
Mar 11, 2011
5.962
6.018
5.924
5.951
1,060,923
-0.04(-0.74%)
Mar 10, 2011
6.104
6.112
5.918
5.995
1,193,358
-0.18(-2.87%)
Mar 09, 2011
6.325
6.330
6.155
6.173
1,039,204
-0.14(-2.21%)
Mar 08, 2011
6.208
6.447
6.150
6.312
1,083,075
+0.08(+1.32%)
Mar 07, 2011
6.416
6.425
6.195
6.230
956,757
-0.14(-2.16%)
Mar 04, 2011
6.481
6.481
6.255
6.368
1,187,987
-0.06(-1.00%)
Mar 03, 2011
6.239
6.501
6.224
6.432
2,333,782
+0.49(+8.28%)
Mar 02, 2011
5.949
5.980
5.834
5.940
1,929,293
+0.00(+0.04%)
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
.