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, 2012
7.941
7.974
7.743
7.860
898,462
-0.09(-1.13%)
May 30, 2012
8.102
8.111
7.939
7.950
887,177
-0.26(-3.20%)
May 29, 2012
8.134
8.282
8.083
8.213
404,654
+0.15(+1.86%)
May 25, 2012
8.157
8.159
8.027
8.063
512,629
-0.08(-0.99%)
May 24, 2012
8.145
8.177
8.045
8.143
811,457
+0.01(+0.17%)
May 23, 2012
7.919
8.161
7.886
8.130
1,122,215
+0.10(+1.20%)
May 22, 2012
8.002
8.060
7.960
8.033
901,250
+0.04(+0.53%)
May 21, 2012
7.736
7.991
7.666
7.991
960,323
+0.30(+3.84%)
May 18, 2012
7.727
7.839
7.641
7.695
1,007,921
-0.05(-0.61%)
May 17, 2012
7.957
7.991
7.742
7.742
649,623
-0.21(-2.62%)
May 16, 2012
8.145
8.163
7.935
7.951
809,823
-0.17(-2.04%)
May 15, 2012
8.161
8.286
8.092
8.116
856,478
-0.02(-0.30%)
May 14, 2012
7.937
8.181
7.839
8.141
1,432,750
+0.06(+0.72%)
May 11, 2012
8.078
8.244
8.065
8.083
603,825
-0.09(-1.04%)
May 10, 2012
8.239
8.266
8.116
8.168
873,571
+0.02(+0.25%)
May 09, 2012
8.114
8.226
8.038
8.148
1,002,795
-0.05(-0.60%)
May 08, 2012
8.175
8.235
8.065
8.197
871,584
-0.07(-0.81%)
May 07, 2012
8.273
8.376
8.235
8.264
669,502
-0.04(-0.51%)
May 04, 2012
8.663
8.663
8.302
8.307
1,078,542
-0.42(-4.82%)
May 03, 2012
8.923
8.934
8.719
8.728
1,273,385
-0.23(-2.57%)
May 02, 2012
8.849
9.117
8.752
8.958
2,844,697
-0.27(-2.91%)
May 01, 2012
9.191
9.482
8.958
9.227
2,068,648
+0.21(+2.36%)
Apr 30, 2012
8.880
9.070
8.788
9.014
1,545,900
+0.14(+1.54%)
Apr 27, 2012
9.028
9.028
8.846
8.878
1,643,967
-0.14(-1.59%)
Apr 26, 2012
8.815
9.055
8.772
9.021
864,324
+0.16(+1.85%)
Apr 25, 2012
8.784
8.871
8.761
8.858
964,440
+0.24(+2.73%)
Apr 24, 2012
8.658
8.748
8.580
8.622
796,927
-0.02(-0.26%)
Apr 23, 2012
8.732
8.788
8.513
8.645
1,105,140
-0.19(-2.15%)
Apr 20, 2012
8.981
9.017
8.824
8.835
854,344
+0.07(+0.82%)
Apr 19, 2012
8.947
9.061
8.710
8.764
946,888
-0.19(-2.17%)
Apr 18, 2012
8.965
9.014
8.804
8.958
1,154,730
-0.04(-0.47%)
Apr 17, 2012
8.936
9.158
8.936
9.001
1,279,793
+0.13(+1.41%)
Apr 16, 2012
8.878
8.929
8.752
8.875
1,507,567
-0.02(-0.23%)
Apr 13, 2012
9.102
9.202
8.820
8.896
1,720,017
-0.28(-3.00%)
Apr 12, 2012
9.108
9.383
9.061
9.171
1,145,232
+0.06(+0.61%)
Apr 11, 2012
9.082
9.126
8.952
9.115
743,029
+0.14(+1.57%)
Apr 10, 2012
9.169
9.202
8.927
8.974
733,992
-0.21(-2.29%)
Apr 09, 2012
9.173
9.249
9.023
9.185
507,463
-0.16(-1.75%)
Apr 05, 2012
9.339
9.415
9.301
9.348
455,141
-0.06(-0.68%)
Apr 04, 2012
9.467
9.568
9.350
9.412
500,011
-0.21(-2.20%)
Apr 03, 2012
9.691
9.816
9.572
9.624
527,829
-0.12(-1.24%)
Apr 02, 2012
9.391
9.747
9.276
9.744
997,460
+0.26(+2.71%)
Mar 30, 2012
9.700
9.700
9.485
9.487
893,735
-0.10(-1.05%)
Mar 29, 2012
9.541
9.632
9.368
9.588
465,835
-0.05(-0.53%)
Mar 28, 2012
9.805
9.805
9.525
9.639
706,616
-0.17(-1.69%)
Mar 27, 2012
9.861
9.939
9.798
9.805
495,814
-0.07(-0.73%)
Mar 26, 2012
9.718
9.944
9.718
9.877
628,910
+0.26(+2.70%)
Mar 23, 2012
9.514
9.632
9.435
9.617
496,153
+0.09(+0.99%)
Mar 22, 2012
9.597
9.657
9.429
9.523
1,036,078
-0.21(-2.16%)
Mar 21, 2012
9.767
9.946
9.664
9.733
789,855
-0.02(-0.18%)
Mar 20, 2012
9.628
9.821
9.487
9.751
1,047,304
+0.03(+0.28%)
Mar 19, 2012
9.673
9.854
9.619
9.724
726,289
+0.00(+0.05%)
Mar 16, 2012
9.733
9.756
9.592
9.720
2,102,984
+0.01(+0.12%)
Mar 15, 2012
9.563
9.729
9.435
9.709
482,887
+0.14(+1.45%)
Mar 14, 2012
9.740
9.756
9.520
9.570
471,988
-0.18(-1.82%)
Mar 13, 2012
9.594
9.747
9.574
9.747
979,684
+0.22(+2.28%)
Mar 12, 2012
9.456
9.561
9.417
9.529
501,360
+0.03(+0.31%)
Mar 09, 2012
9.176
9.529
9.146
9.500
984,971
+0.35(+3.87%)
Mar 08, 2012
9.194
9.227
9.003
9.146
830,188
+0.03(+0.29%)
Mar 07, 2012
9.158
9.167
9.075
9.120
658,129
-0.01(-0.07%)
Mar 06, 2012
9.227
9.370
9.071
9.126
511,018
-0.24(-2.61%)
Mar 05, 2012
9.413
9.518
9.321
9.370
584,674
-0.05(-0.50%)
Mar 02, 2012
9.624
9.624
9.160
9.417
1,424,882
-0.18(-1.89%)
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
.