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
-0.33 (-0.72%)
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 31, 2006
5.469
5.514
5.388
5.482
2,443,733
+0.02(+0.32%)
May 30, 2006
5.844
5.844
5.460
5.464
2,089,016
-0.38(-6.53%)
May 26, 2006
5.846
5.947
5.763
5.846
903,454
+0.00(+0.07%)
May 25, 2006
5.798
5.842
5.707
5.842
860,757
+0.09(+1.48%)
May 24, 2006
5.759
5.822
5.565
5.757
1,087,906
+0.01(+0.19%)
May 23, 2006
5.715
5.862
5.678
5.746
1,253,595
+0.07(+1.23%)
May 22, 2006
5.556
5.759
5.477
5.676
1,247,740
+0.09(+1.64%)
May 19, 2006
5.597
5.665
5.499
5.584
781,671
-0.01(-0.23%)
May 18, 2006
5.669
5.757
5.597
5.597
1,598,128
-0.03(-0.50%)
May 17, 2006
5.621
5.711
5.617
5.626
1,535,116
-0.04(-0.66%)
May 16, 2006
5.757
5.809
5.639
5.663
1,023,693
-0.11(-1.85%)
May 15, 2006
5.820
5.864
5.674
5.770
1,437,524
-0.07(-1.12%)
May 12, 2006
5.896
5.923
5.715
5.835
1,445,178
-0.07(-1.18%)
May 11, 2006
6.078
6.093
5.833
5.905
1,523,678
-0.21(-3.39%)
May 10, 2006
6.137
6.230
6.086
6.113
2,012,285
-0.02(-0.39%)
May 09, 2006
6.082
6.145
6.058
6.137
1,499,038
+0.03(+0.43%)
May 08, 2006
6.056
6.115
5.995
6.110
1,617,065
+0.01(+0.18%)
May 05, 2006
6.056
6.113
5.997
6.099
797,465
+0.08(+1.27%)
May 04, 2006
5.923
6.045
5.886
6.023
1,599,324
+0.12(+2.07%)
May 03, 2006
5.818
5.942
5.770
5.901
1,428,670
+0.08(+1.35%)
May 02, 2006
5.772
5.848
5.634
5.822
1,197,293
+0.09(+1.64%)
May 01, 2006
5.794
5.866
5.707
5.728
1,658,992
-0.09(-1.54%)
Apr 28, 2006
5.765
5.879
5.713
5.818
1,180,450
+0.02(+0.30%)
Apr 27, 2006
5.722
5.879
5.624
5.800
1,911,793
+0.03(+0.61%)
Apr 26, 2006
5.619
5.857
5.578
5.765
3,537,173
+0.15(+2.68%)
Apr 25, 2006
5.920
6.237
5.558
5.615
6,082,071
-0.73(-11.55%)
Apr 24, 2006
6.375
6.429
6.248
6.348
1,025,681
-0.00(-0.07%)
Apr 21, 2006
6.462
6.516
6.320
6.353
1,042,996
-0.11(-1.76%)
Apr 20, 2006
6.244
6.477
6.244
6.466
1,257,900
+0.19(+2.99%)
Apr 19, 2006
6.176
6.294
6.121
6.279
823,241
+0.13(+2.09%)
Apr 18, 2006
6.134
6.158
6.093
6.150
1,082,748
+0.02(+0.25%)
Apr 17, 2006
6.198
6.217
6.095
6.134
1,108,807
-0.08(-1.30%)
Apr 13, 2006
6.145
6.279
6.038
6.215
591,777
+0.08(+1.32%)
Apr 12, 2006
6.047
6.178
6.010
6.134
411,746
+0.09(+1.44%)
Apr 11, 2006
6.134
6.196
6.006
6.047
723,610
-0.06(-1.04%)
Apr 10, 2006
6.359
6.361
6.091
6.110
1,033,248
-0.25(-3.95%)
Apr 07, 2006
6.551
6.551
6.300
6.361
785,340
-0.18(-2.80%)
Apr 06, 2006
6.497
6.549
6.451
6.545
671,051
+0.03(+0.44%)
Apr 05, 2006
6.458
6.516
6.429
6.516
744,705
+0.06(+0.98%)
Apr 04, 2006
6.468
6.525
6.429
6.453
738,654
+0.00(+0.03%)
Apr 03, 2006
6.471
6.549
6.444
6.451
1,002,361
-0.02(-0.30%)
Mar 31, 2006
6.281
6.484
6.281
6.471
1,407,039
+0.14(+2.24%)
Mar 30, 2006
6.222
6.361
6.206
6.329
1,369,743
+0.14(+2.19%)
Mar 29, 2006
6.089
6.204
6.089
6.193
836,406
+0.09(+1.47%)
Mar 28, 2006
6.108
6.167
6.091
6.104
495,326
-0.01(-0.14%)
Mar 27, 2006
6.165
6.174
6.082
6.113
611,772
-0.09(-1.51%)
Mar 24, 2006
6.145
6.206
6.084
6.206
478,712
+0.07(+1.17%)
Mar 23, 2006
6.128
6.152
6.073
6.134
951,414
-0.02(-0.35%)
Mar 22, 2006
6.091
6.182
6.069
6.156
562,053
+0.04(+0.64%)
Mar 21, 2006
6.213
6.228
6.073
6.117
887,605
-0.12(-1.86%)
Mar 20, 2006
6.185
6.237
6.176
6.233
742,043
+0.03(+0.49%)
Mar 17, 2006
6.215
6.239
6.167
6.202
1,818,882
+0.02(+0.39%)
Mar 16, 2006
6.244
6.268
6.151
6.178
2,572,447
-0.07(-1.08%)
Mar 15, 2006
6.241
6.276
6.182
6.246
621,625
-0.01(-0.10%)
Mar 14, 2006
6.220
6.263
6.178
6.252
717,894
+0.04(+0.60%)
Mar 13, 2006
6.276
6.331
6.206
6.215
793,929
-0.02(-0.35%)
Mar 10, 2006
6.206
6.270
6.193
6.237
543,767
+0.02(+0.25%)
Mar 09, 2006
6.176
6.259
6.113
6.222
795,816
+0.05(+0.85%)
Mar 08, 2006
6.246
6.246
6.158
6.169
1,319,360
-0.08(-1.26%)
Mar 07, 2006
6.331
6.366
6.213
6.248
1,494,499
-0.09(-1.34%)
Mar 06, 2006
6.377
6.377
6.309
6.333
853,625
-0.01(-0.14%)
Mar 03, 2006
6.263
6.392
6.241
6.342
2,864,650
+0.06(+0.90%)
Mar 02, 2006
6.254
6.303
6.222
6.285
1,079,976
+0.02(+0.38%)
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
.