Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
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
)
55.90
-1.14 (-2.00%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
5.696
5.789
5.621
5.789
561,309
+0.09(+1.55%)
May 28, 2009
5.789
5.789
5.559
5.701
539,145
-0.07(-1.23%)
May 27, 2009
5.802
5.904
5.732
5.771
502,465
-0.09(-1.51%)
May 26, 2009
5.692
5.904
5.670
5.860
801,123
+0.13(+2.24%)
May 22, 2009
5.816
5.900
5.710
5.732
366,156
-0.13(-2.19%)
May 21, 2009
5.886
5.904
5.701
5.860
741,131
-0.04(-0.60%)
May 20, 2009
5.891
6.001
5.833
5.895
978,949
+0.05(+0.83%)
May 19, 2009
5.997
6.001
5.838
5.847
805,031
-0.13(-2.22%)
May 18, 2009
5.851
6.028
5.785
5.979
618,011
+0.19(+3.21%)
May 15, 2009
5.732
5.891
5.674
5.794
613,317
+0.04(+0.69%)
May 14, 2009
5.643
5.873
5.612
5.754
529,438
+0.15(+2.76%)
May 13, 2009
5.749
5.749
5.488
5.599
810,168
-0.25(-4.24%)
May 12, 2009
6.028
6.037
5.736
5.847
543,672
-0.14(-2.36%)
May 11, 2009
5.909
6.054
5.904
5.988
542,376
-0.02(-0.29%)
May 08, 2009
5.957
6.015
5.838
6.006
758,729
+0.13(+2.18%)
May 07, 2009
6.032
6.054
5.816
5.878
1,356,689
-0.07(-1.19%)
May 06, 2009
5.794
6.063
5.758
5.948
2,419,055
+0.20(+3.54%)
May 05, 2009
5.798
6.024
5.679
5.745
3,159,422
-0.62(-9.73%)
May 04, 2009
6.267
6.364
6.147
6.364
866,344
+0.15(+2.42%)
May 01, 2009
6.231
6.307
6.147
6.214
556,599
-0.01(-0.14%)
Apr 30, 2009
6.439
6.510
6.223
6.223
547,409
-0.16(-2.56%)
Apr 29, 2009
6.130
6.399
6.103
6.386
784,305
+0.29(+4.71%)
Apr 28, 2009
5.993
6.227
5.975
6.099
322,751
+0.05(+0.80%)
Apr 27, 2009
6.081
6.192
5.979
6.050
499,584
-0.12(-2.01%)
Apr 24, 2009
6.077
6.267
5.957
6.174
599,755
+0.17(+2.80%)
Apr 23, 2009
6.249
6.346
5.917
6.006
621,654
-0.22(-3.55%)
Apr 22, 2009
6.276
6.364
6.134
6.227
915,963
-0.12(-1.95%)
Apr 21, 2009
6.245
6.417
6.187
6.351
563,574
+0.07(+1.06%)
Apr 20, 2009
6.342
6.470
6.262
6.284
392,779
-0.19(-3.00%)
Apr 17, 2009
6.408
6.567
6.311
6.479
550,123
+0.09(+1.45%)
Apr 16, 2009
6.223
6.439
6.103
6.386
441,613
+0.20(+3.22%)
Apr 15, 2009
6.063
6.205
6.024
6.187
312,176
+0.08(+1.23%)
Apr 14, 2009
6.032
6.165
5.957
6.112
434,583
+0.01(+0.15%)
Apr 13, 2009
6.342
6.351
5.970
6.103
827,102
-0.38(-5.93%)
Apr 09, 2009
6.196
6.488
6.099
6.488
481,345
+0.43(+7.16%)
Apr 08, 2009
5.904
6.059
5.878
6.054
372,772
+0.21(+3.56%)
Apr 07, 2009
6.103
6.112
5.807
5.847
538,381
-0.31(-5.10%)
Apr 06, 2009
6.271
6.346
6.077
6.161
432,722
-0.17(-2.66%)
Apr 03, 2009
6.329
6.377
6.200
6.329
482,040
+0.00(+0.07%)
Apr 02, 2009
6.046
6.452
5.939
6.324
620,655
+0.40(+6.72%)
Apr 01, 2009
5.824
5.984
5.718
5.926
505,725
+0.03(+0.45%)
Mar 31, 2009
5.886
6.050
5.705
5.900
700,328
+0.10(+1.68%)
Mar 30, 2009
5.873
5.873
5.595
5.802
366,402
-0.35(-5.75%)
Mar 26, 2009
6.134
6.200
5.962
6.156
628,413
+0.12(+2.05%)
Mar 25, 2009
6.006
6.192
5.758
6.032
396,008
+0.08(+1.41%)
Mar 24, 2009
5.939
6.050
5.873
5.948
486,591
-0.05(-0.88%)
Mar 23, 2009
5.826
6.001
5.528
6.001
659,176
+0.49(+8.82%)
Mar 20, 2009
5.625
5.718
5.484
5.515
827,735
-0.06(-1.03%)
Mar 19, 2009
5.595
5.652
5.484
5.572
513,782
+0.08(+1.53%)
Mar 18, 2009
5.272
5.608
5.157
5.488
718,718
+0.19(+3.50%)
Mar 17, 2009
4.936
5.311
4.936
5.303
939,429
+0.30(+6.01%)
Mar 16, 2009
4.825
5.130
4.741
5.002
862,012
+0.20(+4.24%)
Mar 13, 2009
4.763
4.909
4.657
4.798
594,061
+0.07(+1.50%)
Mar 12, 2009
4.277
4.745
4.277
4.728
1,219,402
+0.26(+5.84%)
Mar 11, 2009
4.471
4.617
4.246
4.467
459,555
+0.03(+0.70%)
Mar 10, 2009
4.308
4.551
4.295
4.436
639,895
+0.21(+5.03%)
Mar 09, 2009
4.339
4.414
4.184
4.224
516,585
-0.18(-4.02%)
Mar 06, 2009
4.440
4.484
4.277
4.400
735,204
-0.00(-0.10%)
Mar 05, 2009
4.511
4.586
4.400
4.405
644,614
-0.21(-4.60%)
Mar 04, 2009
4.568
4.728
4.347
4.617
1,054,103
-0.09(-1.88%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit