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
)
45.47
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 28, 2010
4.262
4.246
4.159
4.179
522,951
-0.08(-1.95%)
May 27, 2010
4.209
4.273
4.170
4.262
454,381
+0.16(+3.78%)
May 26, 2010
4.115
4.203
4.071
4.106
1,024,197
+0.01(+0.32%)
May 25, 2010
3.982
4.095
3.918
4.093
1,391,967
-0.00(-0.11%)
May 24, 2010
4.189
4.192
4.087
4.098
470,887
-0.09(-2.09%)
May 21, 2010
4.049
4.200
4.034
4.185
848,156
+0.06(+1.54%)
May 20, 2010
4.148
4.299
4.122
4.122
859,193
-0.21(-4.90%)
May 19, 2010
4.424
4.441
4.297
4.334
933,227
-0.09(-2.13%)
May 18, 2010
4.605
4.634
4.420
4.428
539,672
-0.11(-2.46%)
May 17, 2010
4.511
4.568
4.391
4.540
766,346
+0.03(+0.73%)
May 14, 2010
4.555
4.579
4.432
4.507
733,347
-0.08(-1.72%)
May 13, 2010
4.599
4.626
4.548
4.586
1,150,390
-0.02(-0.33%)
May 12, 2010
4.566
4.623
4.557
4.601
1,941,681
+0.04(+0.96%)
May 11, 2010
4.629
4.667
4.478
4.557
1,386,901
+0.00(+0.00%)
May 10, 2010
4.529
4.570
4.419
4.557
918,041
+0.24(+5.63%)
May 07, 2010
4.511
4.586
4.253
4.314
1,936,377
-0.22(-4.87%)
May 06, 2010
4.680
4.791
4.225
4.535
1,211,869
-0.16(-3.45%)
May 05, 2010
4.695
4.796
4.638
4.697
1,434,967
-0.09(-1.96%)
May 04, 2010
4.796
4.945
4.770
4.791
2,302,347
+0.11(+2.29%)
May 03, 2010
4.590
4.736
4.590
4.684
853,072
+0.11(+2.34%)
Apr 30, 2010
4.708
4.741
4.577
4.577
879,272
-0.14(-3.06%)
Apr 29, 2010
4.697
4.732
4.656
4.721
993,391
+0.04(+0.89%)
Apr 28, 2010
4.651
4.724
4.629
4.680
661,822
+0.05(+1.14%)
Apr 27, 2010
4.669
4.721
4.559
4.627
1,006,329
-0.06(-1.35%)
Apr 26, 2010
4.748
4.791
4.682
4.691
728,071
-0.08(-1.61%)
Apr 23, 2010
4.739
4.770
4.669
4.767
776,671
+0.04(+0.79%)
Apr 22, 2010
4.459
4.736
4.397
4.730
2,350,034
+0.39(+8.92%)
Apr 21, 2010
4.349
4.356
4.288
4.343
489,175
-0.01(-0.30%)
Apr 20, 2010
4.316
4.384
4.301
4.356
696,333
+0.07(+1.69%)
Apr 19, 2010
4.273
4.301
4.179
4.284
406,968
+0.00(+0.10%)
Apr 16, 2010
4.310
4.328
4.205
4.279
1,191,630
-0.03(-0.71%)
Apr 15, 2010
4.292
4.365
4.273
4.310
852,176
+0.02(+0.51%)
Apr 14, 2010
4.189
4.288
4.189
4.288
1,049,027
+0.11(+2.62%)
Apr 13, 2010
4.150
4.209
4.098
4.179
345,169
+0.02(+0.42%)
Apr 12, 2010
4.159
4.187
4.146
4.161
291,950
-0.01(-0.16%)
Apr 09, 2010
4.152
4.281
4.109
4.168
328,329
+0.00(+0.05%)
Apr 08, 2010
4.141
4.196
4.101
4.165
364,197
-0.00(-0.11%)
Apr 07, 2010
4.148
4.187
4.133
4.170
578,527
+0.00(+0.11%)
Apr 06, 2010
4.141
4.174
4.109
4.165
345,768
+0.01(+0.26%)
Apr 05, 2010
4.126
4.172
4.109
4.154
629,188
+0.06(+1.39%)
Apr 01, 2010
4.084
4.098
4.098
4.098
1,056,254
+0.05(+1.24%)
Mar 31, 2010
4.069
4.154
4.047
4.047
1,019,336
-0.05(-1.23%)
Mar 30, 2010
4.106
4.150
4.067
4.098
363,348
-0.01(-0.32%)
Mar 29, 2010
4.117
4.159
4.082
4.111
361,552
-0.00(-0.11%)
Mar 26, 2010
4.146
4.174
4.067
4.115
569,180
-0.03(-0.69%)
Mar 25, 2010
4.163
4.262
4.139
4.144
668,524
-0.00(-0.11%)
Mar 24, 2010
4.159
4.196
4.148
4.148
659,364
-0.04(-0.99%)
Mar 23, 2010
4.174
4.214
4.133
4.189
679,968
+0.01(+0.16%)
Mar 22, 2010
4.144
4.198
4.093
4.183
451,028
+0.02(+0.47%)
Mar 19, 2010
4.303
4.306
4.157
4.163
776,013
-0.11(-2.66%)
Mar 18, 2010
4.257
4.316
4.226
4.277
265,160
-0.00(-0.10%)
Mar 17, 2010
4.286
4.334
4.255
4.281
429,272
+0.02(+0.36%)
Mar 16, 2010
4.231
4.270
4.196
4.266
265,534
+0.05(+1.25%)
Mar 15, 2010
4.185
4.235
4.150
4.214
413,428
+0.01(+0.16%)
Mar 12, 2010
4.207
4.225
4.146
4.207
225,998
+0.00(+0.10%)
Mar 11, 2010
4.192
4.205
4.116
4.203
365,586
-0.02(-0.41%)
Mar 10, 2010
4.203
4.249
4.200
4.220
652,877
+0.02(+0.42%)
Mar 09, 2010
4.244
4.268
4.168
4.203
1,185,107
-0.07(-1.54%)
Mar 08, 2010
4.244
4.297
4.231
4.268
223,161
+0.01(+0.31%)
Mar 05, 2010
4.286
4.336
4.235
4.255
757,109
-0.02(-0.51%)
Mar 04, 2010
4.262
4.277
4.218
4.277
205,572
+0.03(+0.72%)
Mar 03, 2010
4.242
4.299
4.207
4.246
373,069
+0.02(+0.57%)
Mar 02, 2010
4.190
4.233
4.179
4.222
625,941
+0.03(+0.62%)
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
.