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 (%)
Jan 31, 2005
5.495
5.715
5.495
5.700
1,193,885
+0.19(+3.45%)
Jan 28, 2005
5.525
5.541
5.464
5.510
757,618
+0.00(+0.08%)
Jan 27, 2005
5.532
5.593
5.447
5.506
977,501
-0.06(-1.14%)
Jan 26, 2005
5.482
5.586
5.449
5.569
1,774,820
+0.14(+2.66%)
Jan 25, 2005
5.401
5.713
5.373
5.425
3,831,222
+0.00(+0.08%)
Jan 24, 2005
5.567
5.696
5.388
5.421
2,671,724
+0.16(+2.94%)
Jan 21, 2005
5.327
5.440
5.196
5.266
1,281,619
-0.06(-1.07%)
Jan 20, 2005
5.351
5.455
5.296
5.322
1,225,909
-0.07(-1.26%)
Jan 19, 2005
5.497
5.536
5.353
5.390
1,141,248
-0.12(-2.20%)
Jan 18, 2005
5.482
5.532
5.427
5.511
980,731
+0.06(+1.06%)
Jan 14, 2005
5.394
5.482
5.340
5.453
885,154
+0.08(+1.50%)
Jan 13, 2005
5.458
5.490
5.346
5.373
594,654
-0.09(-1.56%)
Jan 12, 2005
5.401
5.543
5.377
5.458
968,344
+0.05(+0.97%)
Jan 11, 2005
5.475
5.488
5.392
5.405
621,451
-0.10(-1.82%)
Jan 10, 2005
5.392
5.597
5.392
5.506
1,023,336
+0.09(+1.65%)
Jan 07, 2005
5.484
5.530
5.394
5.416
986,250
-0.04(-0.76%)
Jan 06, 2005
5.530
5.617
5.453
5.458
1,205,809
-0.04(-0.79%)
Jan 05, 2005
5.652
5.685
5.495
5.501
1,353,088
-0.13(-2.36%)
Jan 04, 2005
5.870
5.914
5.615
5.634
1,759,777
-0.26(-4.34%)
Jan 03, 2005
6.069
6.080
5.851
5.890
1,732,256
-0.20(-3.30%)
Dec 31, 2004
6.099
6.132
6.058
6.091
611,983
-0.02(-0.36%)
Dec 30, 2004
6.093
6.152
6.093
6.113
422,799
-0.01(-0.14%)
Dec 29, 2004
6.093
6.165
6.091
6.121
213,461
+0.00(+0.00%)
Dec 28, 2004
6.043
6.178
6.008
6.121
993,557
+0.12(+1.96%)
Dec 27, 2004
6.134
6.152
5.982
6.003
861,174
-0.10(-1.68%)
Dec 23, 2004
6.110
6.128
6.080
6.106
413,638
+0.02(+0.25%)
Dec 22, 2004
5.982
6.106
5.982
6.091
776,889
+0.04(+0.65%)
Dec 21, 2004
5.907
6.051
5.907
6.051
1,244,580
+0.10(+1.69%)
Dec 20, 2004
5.955
6.073
5.891
5.951
721,004
-0.02(-0.29%)
Dec 17, 2004
6.047
6.108
5.931
5.968
1,283,058
-0.06(-1.01%)
Dec 16, 2004
6.080
6.113
5.966
6.030
715,965
-0.08(-1.29%)
Dec 15, 2004
6.006
6.108
5.979
6.108
634,887
+0.08(+1.30%)
Dec 14, 2004
5.942
6.036
5.905
6.030
1,425,518
+0.13(+2.22%)
Dec 13, 2004
5.960
5.968
5.888
5.899
1,117,694
-0.02(-0.30%)
Dec 10, 2004
6.003
6.003
5.857
5.916
3,292,159
-0.32(-5.08%)
Dec 09, 2004
6.222
6.287
6.065
6.233
1,627,986
-0.03(-0.56%)
Dec 08, 2004
6.353
6.357
6.230
6.268
1,366,427
-0.06(-1.00%)
Dec 07, 2004
6.477
6.527
6.305
6.331
2,292,189
-0.13(-1.96%)
Dec 06, 2004
6.123
6.510
6.082
6.458
4,635,225
+0.36(+5.91%)
Dec 03, 2004
5.851
6.130
5.820
6.097
2,208,820
+0.30(+5.24%)
Dec 02, 2004
5.755
5.870
5.702
5.794
1,297,716
+0.02(+0.34%)
Dec 01, 2004
5.687
5.862
5.613
5.774
1,305,045
+0.14(+2.52%)
Nov 30, 2004
5.643
5.698
5.610
5.632
1,212,057
-0.03(-0.50%)
Nov 29, 2004
5.689
5.730
5.600
5.661
1,178,159
+0.03(+0.50%)
Nov 26, 2004
5.648
5.691
5.628
5.632
278,965
-0.03(-0.46%)
Nov 24, 2004
5.676
5.704
5.630
5.659
1,135,101
-0.00(-0.08%)
Nov 23, 2004
5.752
5.752
5.610
5.663
1,610,579
-0.05(-0.92%)
Nov 22, 2004
5.796
5.827
5.669
5.715
2,034,753
-0.11(-1.95%)
Nov 19, 2004
5.979
6.047
5.816
5.829
1,073,261
-0.20(-3.37%)
Nov 18, 2004
6.021
6.056
5.944
6.032
1,495,145
+0.01(+0.18%)
Nov 17, 2004
5.851
6.047
5.851
6.021
1,450,712
+0.19(+3.30%)
Nov 16, 2004
5.866
5.936
5.800
5.829
1,200,605
-0.06(-1.07%)
Nov 15, 2004
5.741
5.892
5.709
5.892
1,286,722
+0.13(+2.23%)
Nov 12, 2004
5.741
5.765
5.722
5.763
829,567
+0.00(+0.00%)
Nov 11, 2004
5.746
5.788
5.741
5.763
1,272,064
+0.04(+0.72%)
Nov 10, 2004
5.724
5.765
5.713
5.722
588,621
-0.04(-0.72%)
Nov 09, 2004
5.807
5.831
5.693
5.763
955,079
-0.07(-1.27%)
Nov 08, 2004
5.914
5.914
5.816
5.838
745,282
-0.05(-0.85%)
Nov 05, 2004
5.851
5.938
5.809
5.888
1,696,696
+0.06(+1.05%)
Nov 04, 2004
5.643
5.838
5.554
5.827
1,443,841
+0.17(+3.05%)
Nov 03, 2004
5.848
5.962
5.586
5.654
1,882,673
-0.03(-0.46%)
Nov 02, 2004
5.628
5.800
5.608
5.680
1,682,496
+0.09(+1.52%)
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
.