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, 2006
6.331
6.432
6.331
6.371
1,108,099
+0.01(+0.17%)
Jan 30, 2006
6.397
6.497
6.331
6.360
1,683,930
-0.05(-0.72%)
Jan 27, 2006
6.072
6.493
6.074
6.406
3,081,993
+0.33(+5.50%)
Jan 26, 2006
6.467
6.288
5.934
6.072
7,522,336
-0.40(-6.11%)
Jan 25, 2006
6.519
6.526
6.432
6.467
1,299,253
-0.00(-0.07%)
Jan 24, 2006
6.475
6.593
6.438
6.471
1,356,595
+0.03(+0.44%)
Jan 23, 2006
6.537
6.537
6.355
6.443
1,253,939
-0.01(-0.17%)
Jan 20, 2006
6.580
6.604
6.445
6.454
883,168
-0.09(-1.43%)
Jan 19, 2006
6.534
6.637
6.467
6.547
1,080,291
+0.06(+0.94%)
Jan 18, 2006
6.443
6.593
6.397
6.486
1,270,717
-0.02(-0.27%)
Jan 17, 2006
6.554
6.591
6.484
6.504
882,710
-0.05(-0.77%)
Jan 13, 2006
6.537
6.652
6.517
6.554
821,703
-0.01(-0.13%)
Jan 12, 2006
6.617
6.633
6.517
6.563
1,632,002
-0.12(-1.80%)
Jan 11, 2006
6.790
6.868
6.595
6.683
2,656,522
-0.06(-0.87%)
Jan 10, 2006
6.440
6.818
6.257
6.742
7,165,150
-0.29(-4.16%)
Jan 09, 2006
7.058
7.257
6.849
7.034
2,110,747
+0.00(+0.03%)
Jan 06, 2006
6.877
7.065
6.877
7.032
986,003
+0.19(+2.74%)
Jan 05, 2006
6.611
6.921
6.606
6.844
2,253,047
+0.21(+3.23%)
Jan 04, 2006
6.447
6.768
6.447
6.630
1,118,020
+0.13(+2.05%)
Jan 03, 2006
6.619
6.668
6.382
6.497
1,732,634
-0.07(-1.10%)
Dec 30, 2005
6.609
6.654
6.427
6.569
806,606
-0.08(-1.15%)
Dec 29, 2005
6.657
6.737
6.606
6.646
322,617
-0.03(-0.46%)
Dec 28, 2005
6.648
6.700
6.530
6.676
291,772
+0.05(+0.72%)
Dec 27, 2005
6.868
6.923
6.628
6.628
567,513
-0.22(-3.25%)
Dec 23, 2005
6.796
6.888
6.777
6.851
247,585
+0.09(+1.39%)
Dec 22, 2005
6.785
6.860
6.652
6.757
623,637
-0.04(-0.64%)
Dec 21, 2005
6.768
6.890
6.707
6.801
641,840
+0.00(+0.00%)
Dec 20, 2005
6.794
6.932
6.772
6.801
465,425
-0.03(-0.42%)
Dec 19, 2005
6.831
6.964
6.726
6.829
784,804
-0.05(-0.79%)
Dec 16, 2005
6.873
6.947
6.753
6.884
1,937,044
+0.03(+0.41%)
Dec 15, 2005
7.047
7.050
6.781
6.855
869,528
-0.19(-2.70%)
Dec 14, 2005
7.050
7.139
6.989
7.045
1,421,326
+0.06(+0.84%)
Dec 13, 2005
6.914
7.117
6.844
6.986
3,824,758
+0.46(+7.06%)
Dec 12, 2005
6.436
6.558
6.436
6.526
557,193
+0.07(+1.15%)
Dec 09, 2005
6.244
6.491
6.244
6.451
845,279
+0.17(+2.78%)
Dec 08, 2005
6.506
6.554
6.237
6.277
1,379,213
-0.19(-2.90%)
Dec 07, 2005
6.635
6.685
6.382
6.464
1,279,676
-0.13(-2.02%)
Dec 06, 2005
6.637
6.709
6.576
6.598
709,689
-0.04(-0.59%)
Dec 05, 2005
6.801
6.801
6.558
6.637
1,032,884
-0.20(-2.91%)
Dec 02, 2005
6.833
6.866
6.716
6.836
561,637
-0.03(-0.48%)
Dec 01, 2005
6.774
6.921
6.735
6.868
1,012,711
+0.11(+1.68%)
Nov 30, 2005
6.766
6.774
6.521
6.755
1,030,799
+0.02(+0.32%)
Nov 29, 2005
6.713
6.753
6.626
6.733
868,286
+0.07(+1.05%)
Nov 28, 2005
6.864
6.864
6.654
6.663
1,051,888
-0.15(-2.21%)
Nov 25, 2005
6.750
6.833
6.750
6.814
84,504
+0.04(+0.61%)
Nov 23, 2005
6.744
6.877
6.744
6.772
478,635
+0.00(+0.00%)
Nov 22, 2005
6.746
6.799
6.698
6.772
755,686
+0.07(+1.11%)
Nov 21, 2005
6.711
6.746
6.685
6.698
1,035,591
-0.00(-0.07%)
Nov 18, 2005
6.687
6.750
6.670
6.702
916,051
+0.05(+0.82%)
Nov 17, 2005
6.604
6.698
6.567
6.648
1,301,035
+0.04(+0.66%)
Nov 16, 2005
6.554
6.646
6.547
6.604
652,004
+0.05(+0.80%)
Nov 15, 2005
6.711
6.764
6.547
6.552
778,446
-0.19(-2.88%)
Nov 14, 2005
6.729
6.816
6.722
6.746
667,549
+0.01(+0.10%)
Nov 11, 2005
6.755
6.792
6.694
6.740
244,731
-0.06(-0.93%)
Nov 10, 2005
6.692
6.860
6.604
6.803
1,108,410
+0.09(+1.37%)
Nov 09, 2005
6.635
6.748
6.602
6.711
666,258
+0.03(+0.49%)
Nov 08, 2005
6.591
6.722
6.550
6.678
633,219
+0.02(+0.33%)
Nov 07, 2005
6.731
6.766
6.624
6.657
1,266,384
-0.04(-0.55%)
Nov 04, 2005
6.602
6.718
6.593
6.694
1,128,317
+0.11(+1.66%)
Nov 03, 2005
6.478
6.593
6.478
6.585
1,139,328
+0.17(+2.58%)
Nov 02, 2005
6.189
6.475
6.189
6.419
789,700
+0.26(+4.22%)
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
.