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 (%)
Sep 30, 2009
3.618
3.644
3.543
3.576
514,307
-0.05(-1.27%)
Sep 29, 2009
3.644
3.653
3.602
3.622
433,160
-0.03(-0.78%)
Sep 28, 2009
3.598
3.701
3.574
3.650
448,665
+0.06(+1.70%)
Sep 25, 2009
3.655
3.655
3.570
3.589
401,849
-0.07(-1.79%)
Sep 24, 2009
3.731
3.753
3.631
3.655
413,634
-0.07(-1.93%)
Sep 23, 2009
3.687
3.775
3.661
3.727
673,128
+0.03(+0.89%)
Sep 22, 2009
3.735
3.753
3.674
3.694
341,163
-0.03(-0.70%)
Sep 21, 2009
3.757
3.814
3.716
3.720
443,737
-0.08(-2.18%)
Sep 18, 2009
3.768
3.827
3.722
3.803
1,090,033
+0.05(+1.22%)
Sep 17, 2009
3.781
3.901
3.729
3.757
1,061,158
-0.02(-0.58%)
Sep 16, 2009
3.694
3.788
3.674
3.779
585,120
+0.09(+2.30%)
Sep 15, 2009
3.609
3.698
3.609
3.694
647,698
+0.07(+1.87%)
Sep 14, 2009
3.565
3.628
3.550
3.626
280,010
+0.02(+0.67%)
Sep 11, 2009
3.637
3.639
3.552
3.602
562,333
-0.04(-1.14%)
Sep 10, 2009
3.618
3.644
3.580
3.644
343,691
+0.01(+0.30%)
Sep 09, 2009
3.554
3.650
3.554
3.633
462,626
+0.05(+1.46%)
Sep 08, 2009
3.583
3.585
3.511
3.580
396,453
+0.02(+0.43%)
Sep 04, 2009
3.539
3.574
3.489
3.565
523,482
+0.03(+0.74%)
Sep 03, 2009
3.517
3.541
3.491
3.539
457,423
+0.02(+0.68%)
Sep 02, 2009
3.506
3.552
3.485
3.515
817,714
-0.01(-0.31%)
Sep 01, 2009
3.493
3.611
3.493
3.526
1,414,354
+0.03(+0.81%)
Aug 31, 2009
3.517
3.552
3.476
3.498
582,523
-0.05(-1.54%)
Aug 28, 2009
3.591
3.622
3.522
3.552
395,642
-0.02(-0.55%)
Aug 27, 2009
3.548
3.591
3.473
3.572
438,112
+0.01(+0.18%)
Aug 26, 2009
3.556
3.591
3.548
3.565
383,719
+0.00(+0.00%)
Aug 25, 2009
3.561
3.611
3.524
3.565
617,605
+0.02(+0.55%)
Aug 24, 2009
3.515
3.546
3.445
3.546
681,680
+0.03(+0.74%)
Aug 21, 2009
3.473
3.524
3.443
3.519
759,744
+0.10(+2.87%)
Aug 20, 2009
3.441
3.463
3.386
3.421
435,725
-0.02(-0.51%)
Aug 19, 2009
3.338
3.439
3.338
3.439
529,748
+0.05(+1.42%)
Aug 18, 2009
3.377
3.399
3.321
3.391
580,870
+0.04(+1.24%)
Aug 17, 2009
3.432
3.432
3.338
3.349
1,193,679
-0.12(-3.58%)
Aug 14, 2009
3.565
3.565
3.430
3.473
794,826
-0.10(-2.75%)
Aug 13, 2009
3.535
3.596
3.491
3.572
486,779
+0.05(+1.30%)
Aug 12, 2009
3.495
3.583
3.491
3.526
776,499
+0.03(+0.75%)
Aug 11, 2009
3.519
3.541
3.482
3.500
418,430
-0.05(-1.35%)
Aug 10, 2009
3.572
3.615
3.530
3.548
596,695
-0.04(-1.16%)
Aug 07, 2009
3.639
3.685
3.587
3.589
1,118,853
-0.01(-0.36%)
Aug 06, 2009
3.620
3.677
3.578
3.602
1,483,436
-0.01(-0.36%)
Aug 05, 2009
3.604
3.650
3.570
3.615
1,413,452
+0.00(+0.06%)
Aug 04, 2009
3.602
3.653
3.602
3.613
1,096,080
-0.02(-0.54%)
Aug 03, 2009
3.644
3.685
3.591
3.633
1,218,564
+0.03(+0.85%)
Jul 31, 2009
3.602
3.707
3.598
3.602
1,384,376
-0.02(-0.54%)
Jul 30, 2009
3.548
3.650
3.541
3.622
1,958,453
+0.08(+2.34%)
Jul 29, 2009
3.519
3.548
3.508
3.539
1,124,574
-0.02(-0.55%)
Jul 28, 2009
3.524
3.570
3.524
3.559
1,041,050
+0.00(+0.00%)
Jul 27, 2009
3.554
3.570
3.522
3.559
1,009,446
+0.01(+0.31%)
Jul 24, 2009
3.602
3.609
3.511
3.548
1,126,333
-0.07(-1.99%)
Jul 23, 2009
3.393
3.663
3.388
3.620
1,936,133
+0.21(+6.28%)
Jul 22, 2009
3.384
3.439
3.384
3.406
1,428,261
-0.00(-0.06%)
Jul 21, 2009
3.393
3.423
3.351
3.408
573,216
-0.02(-0.45%)
Jul 20, 2009
3.386
3.432
3.360
3.423
801,275
+0.05(+1.62%)
Jul 17, 2009
3.393
3.408
3.351
3.369
878,757
-0.02(-0.45%)
Jul 16, 2009
3.305
3.395
3.253
3.384
596,635
+0.07(+2.18%)
Jul 15, 2009
3.124
3.325
3.101
3.312
1,077,268
+0.21(+6.91%)
Jul 14, 2009
3.063
3.124
3.054
3.098
376,088
+0.02(+0.78%)
Jul 13, 2009
2.991
3.078
2.965
3.074
808,814
+0.07(+2.18%)
Jul 10, 2009
2.995
3.024
2.974
3.008
422,401
+0.00(+0.15%)
Jul 09, 2009
3.059
3.120
3.000
3.004
1,119,050
-0.03(-1.08%)
Jul 08, 2009
3.048
3.076
2.989
3.037
930,708
-0.01(-0.22%)
Jul 07, 2009
3.022
3.087
3.017
3.043
1,657,149
-0.01(-0.36%)
Jul 06, 2009
3.074
3.083
3.035
3.054
1,511,734
-0.02(-0.71%)
Jul 02, 2009
3.148
3.183
3.067
3.076
977,021
-0.11(-3.56%)
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
.