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 31, 2007
5.089
5.141
5.043
5.137
2,467,566
+0.07(+1.34%)
May 30, 2007
5.048
5.083
5.000
5.069
1,239,112
-0.03(-0.64%)
May 29, 2007
5.087
5.117
5.037
5.102
1,120,356
+0.04(+0.82%)
May 25, 2007
5.015
5.067
5.015
5.061
1,599,788
+0.02(+0.48%)
May 24, 2007
5.113
5.122
5.017
5.037
1,397,613
-0.07(-1.41%)
May 23, 2007
5.176
5.183
5.100
5.109
1,512,797
-0.05(-0.93%)
May 22, 2007
5.227
5.227
5.109
5.157
1,671,270
-0.09(-1.62%)
May 21, 2007
5.146
5.292
5.126
5.242
1,272,096
+0.09(+1.74%)
May 18, 2007
5.083
5.185
5.021
5.152
1,405,097
+0.09(+1.77%)
May 17, 2007
5.078
5.102
5.032
5.063
1,229,113
-0.02(-0.47%)
May 16, 2007
5.093
5.100
5.024
5.087
2,388,114
+0.00(+0.00%)
May 15, 2007
5.080
5.117
5.015
5.087
1,932,656
+0.01(+0.26%)
May 14, 2007
5.069
5.111
5.015
5.074
2,206,959
-0.01(-0.26%)
May 11, 2007
4.978
5.100
4.969
5.087
1,523,327
+0.11(+2.19%)
May 10, 2007
5.096
5.096
4.967
4.978
1,433,464
-0.12(-2.27%)
May 09, 2007
5.028
5.113
4.973
5.093
735,692
+0.04(+0.86%)
May 08, 2007
5.080
5.102
4.921
5.050
1,285,549
-0.06(-1.20%)
May 07, 2007
5.126
5.183
5.072
5.111
1,898,111
-0.03(-0.68%)
May 04, 2007
5.024
5.194
5.000
5.146
1,907,139
+0.13(+2.52%)
May 03, 2007
4.928
5.021
4.917
5.019
1,614,129
+0.09(+1.91%)
May 02, 2007
4.777
4.965
4.777
4.925
2,682,260
+0.15(+3.20%)
May 01, 2007
4.698
4.797
4.698
4.772
2,476,274
+0.07(+1.44%)
Apr 30, 2007
4.770
4.794
4.696
4.705
1,542,432
-0.05(-1.06%)
Apr 27, 2007
4.746
4.797
4.733
4.755
803,634
-0.02(-0.41%)
Apr 26, 2007
4.746
4.788
4.718
4.775
1,060,586
+0.05(+0.97%)
Apr 25, 2007
4.690
4.757
4.655
4.729
1,757,249
+0.06(+1.26%)
Apr 24, 2007
4.661
4.729
4.628
4.670
1,119,540
+0.00(+0.05%)
Apr 23, 2007
4.687
4.698
4.628
4.668
1,050,120
-0.04(-0.83%)
Apr 20, 2007
4.659
4.733
4.635
4.707
1,284,298
+0.07(+1.41%)
Apr 19, 2007
4.679
4.700
4.591
4.641
2,133,755
-0.06(-1.21%)
Apr 18, 2007
4.445
4.786
4.410
4.698
5,403,843
-0.28(-5.53%)
Apr 17, 2007
4.989
5.006
4.928
4.973
1,017,883
-0.05(-0.96%)
Apr 16, 2007
4.847
5.039
4.847
5.021
990,377
+0.15(+3.09%)
Apr 13, 2007
4.842
4.871
4.810
4.871
492,921
+0.02(+0.45%)
Apr 12, 2007
4.770
4.860
4.757
4.849
679,729
+0.06(+1.23%)
Apr 11, 2007
4.814
4.821
4.742
4.790
2,335,609
-0.02(-0.36%)
Apr 10, 2007
4.770
4.814
4.768
4.807
426,093
+0.05(+1.10%)
Apr 09, 2007
4.768
4.797
4.720
4.755
624,136
-0.00(-0.09%)
Apr 05, 2007
4.755
4.779
4.727
4.759
767,329
+0.01(+0.28%)
Apr 04, 2007
4.727
4.764
4.700
4.746
787,213
+0.02(+0.32%)
Apr 03, 2007
4.716
4.786
4.687
4.731
736,755
+0.03(+0.56%)
Apr 02, 2007
4.722
4.740
4.635
4.705
811,869
-0.03(-0.55%)
Mar 30, 2007
4.748
4.756
4.659
4.731
1,215,015
-0.02(-0.32%)
Mar 29, 2007
4.803
4.803
4.681
4.746
917,054
-0.03(-0.73%)
Mar 28, 2007
4.768
4.823
4.740
4.781
2,462,858
-0.01(-0.18%)
Mar 27, 2007
4.816
4.818
4.738
4.790
816,789
-0.05(-1.13%)
Mar 26, 2007
4.790
4.853
4.757
4.845
887,950
+0.06(+1.19%)
Mar 23, 2007
4.777
4.816
4.744
4.788
685,633
+0.02(+0.46%)
Mar 22, 2007
4.766
4.768
4.698
4.766
735,321
+0.02(+0.32%)
Mar 21, 2007
4.679
4.757
4.637
4.751
1,220,786
+0.06(+1.21%)
Mar 20, 2007
4.666
4.711
4.639
4.694
976,599
+0.02(+0.42%)
Mar 19, 2007
4.690
4.740
4.648
4.674
831,336
+0.01(+0.23%)
Mar 16, 2007
4.685
4.716
4.646
4.663
2,223,966
-0.02(-0.51%)
Mar 15, 2007
4.611
4.733
4.576
4.687
1,277,414
+0.09(+2.00%)
Mar 14, 2007
4.596
4.666
4.548
4.596
1,074,730
-0.02(-0.43%)
Mar 13, 2007
4.759
4.746
4.609
4.615
1,176,924
-0.14(-3.03%)
Mar 12, 2007
4.700
4.768
4.666
4.759
662,195
+0.07(+1.58%)
Mar 09, 2007
4.703
4.705
4.617
4.685
662,905
+0.03(+0.61%)
Mar 08, 2007
4.718
4.742
4.626
4.657
969,605
+0.00(+0.00%)
Mar 07, 2007
4.655
4.740
4.624
4.657
1,112,074
-0.02(-0.33%)
Mar 06, 2007
4.607
4.718
4.587
4.672
749,672
+0.10(+2.15%)
Mar 05, 2007
4.572
4.768
4.565
4.574
1,745,097
-0.02(-0.33%)
Mar 02, 2007
4.751
4.794
4.580
4.589
1,191,284
-0.20(-4.24%)
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
.