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
)
48.22
-0.26 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 12, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
5.463
5.490
5.378
5.388
1,346,980
-0.06(-1.06%)
Apr 27, 2007
5.435
5.492
5.420
5.445
701,800
-0.02(-0.41%)
Apr 26, 2007
5.435
5.482
5.402
5.468
926,192
+0.05(+0.97%)
Apr 25, 2007
5.370
5.447
5.330
5.415
1,534,576
+0.07(+1.26%)
Apr 24, 2007
5.338
5.415
5.300
5.348
977,676
+0.00(+0.05%)
Apr 23, 2007
5.367
5.380
5.300
5.345
917,052
-0.04(-0.83%)
Apr 20, 2007
5.335
5.420
5.308
5.390
1,121,556
+0.07(+1.41%)
Apr 19, 2007
5.357
5.383
5.258
5.315
1,863,372
-0.06(-1.21%)
Apr 18, 2007
5.090
5.480
5.050
5.380
4,719,084
-0.32(-5.53%)
Apr 17, 2007
5.713
5.732
5.643
5.695
888,900
-0.05(-0.96%)
Apr 16, 2007
5.550
5.770
5.550
5.750
864,880
+0.17(+3.09%)
Apr 13, 2007
5.545
5.577
5.508
5.577
430,460
+0.02(+0.45%)
Apr 12, 2007
5.463
5.565
5.447
5.553
593,596
+0.07(+1.23%)
Apr 11, 2007
5.513
5.520
5.430
5.485
2,039,648
-0.02(-0.36%)
Apr 10, 2007
5.463
5.513
5.460
5.505
372,100
+0.06(+1.10%)
Apr 09, 2007
5.460
5.492
5.405
5.445
545,048
-0.00(-0.09%)
Apr 05, 2007
5.445
5.473
5.412
5.450
670,096
+0.02(+0.28%)
Apr 04, 2007
5.412
5.455
5.383
5.435
687,460
+0.02(+0.32%)
Apr 03, 2007
5.400
5.480
5.367
5.418
643,396
+0.03(+0.56%)
Apr 02, 2007
5.407
5.428
5.308
5.388
708,992
-0.03(-0.55%)
Mar 30, 2007
5.438
5.447
5.335
5.418
1,061,052
-0.02(-0.32%)
Mar 29, 2007
5.500
5.500
5.360
5.435
800,848
-0.04(-0.73%)
Mar 28, 2007
5.460
5.522
5.428
5.475
2,150,772
-0.01(-0.18%)
Mar 27, 2007
5.515
5.518
5.425
5.485
713,288
-0.06(-1.13%)
Mar 26, 2007
5.485
5.558
5.447
5.548
775,432
+0.07(+1.19%)
Mar 23, 2007
5.470
5.515
5.433
5.482
598,752
+0.03(+0.46%)
Mar 22, 2007
5.457
5.460
5.380
5.457
642,144
+0.02(+0.32%)
Mar 21, 2007
5.357
5.447
5.310
5.440
1,066,092
+0.07(+1.21%)
Mar 20, 2007
5.343
5.395
5.312
5.375
852,848
+0.02(+0.42%)
Mar 19, 2007
5.370
5.428
5.322
5.353
725,992
+0.01(+0.23%)
Mar 16, 2007
5.365
5.400
5.320
5.340
1,942,152
-0.03(-0.51%)
Mar 15, 2007
5.280
5.420
5.240
5.367
1,115,544
+0.10(+2.00%)
Mar 14, 2007
5.263
5.343
5.207
5.263
938,544
-0.02(-0.43%)
Mar 13, 2007
5.450
5.435
5.277
5.285
1,027,788
-0.17(-3.03%)
Mar 12, 2007
5.383
5.460
5.343
5.450
578,284
+0.08(+1.58%)
Mar 09, 2007
5.385
5.388
5.287
5.365
578,904
+0.03(+0.61%)
Mar 08, 2007
5.402
5.430
5.298
5.332
846,740
+0.00(+0.00%)
Mar 07, 2007
5.330
5.428
5.295
5.332
971,156
-0.02(-0.33%)
Mar 06, 2007
5.275
5.402
5.253
5.350
654,676
+0.11(+2.15%)
Mar 05, 2007
5.235
5.460
5.228
5.237
1,523,964
-0.02(-0.33%)
Mar 02, 2007
5.440
5.490
5.245
5.255
1,040,328
-0.23(-4.24%)
Mar 01, 2007
5.418
5.535
5.290
5.487
635,452
+0.00(+0.09%)
Feb 28, 2007
5.522
5.640
5.430
5.482
923,016
-0.04(-0.81%)
Feb 27, 2007
5.692
5.747
5.515
5.527
1,128,480
-0.25(-4.37%)
Feb 26, 2007
5.815
5.840
5.707
5.780
907,176
-0.01(-0.17%)
Feb 23, 2007
5.765
5.820
5.707
5.790
642,468
+0.01(+0.17%)
Feb 22, 2007
5.725
5.787
5.697
5.780
649,380
+0.06(+0.96%)
Feb 21, 2007
5.713
5.755
5.680
5.725
418,236
-0.01(-0.09%)
Feb 20, 2007
5.560
5.770
5.537
5.730
1,025,824
+0.14(+2.41%)
Feb 16, 2007
5.590
5.625
5.508
5.595
1,891,168
+0.00(+0.09%)
Feb 15, 2007
5.647
5.678
5.558
5.590
1,525,436
-0.04(-0.80%)
Feb 14, 2007
5.700
5.775
5.620
5.635
1,701,932
-0.06(-0.97%)
Feb 13, 2007
5.610
5.690
5.572
5.690
1,116,428
+0.09(+1.65%)
Feb 12, 2007
5.558
5.638
5.537
5.598
587,284
+0.03(+0.45%)
Feb 09, 2007
5.600
5.688
5.530
5.572
993,704
-0.04(-0.67%)
Feb 08, 2007
5.617
5.660
5.565
5.610
519,108
-0.04(-0.66%)
Feb 07, 2007
5.603
5.650
5.518
5.647
663,080
+0.07(+1.16%)
Feb 06, 2007
5.543
5.610
5.540
5.582
789,496
+0.04(+0.81%)
Feb 05, 2007
5.540
5.580
5.475
5.537
1,303,412
-0.02(-0.36%)
Feb 02, 2007
5.612
5.625
5.537
5.558
902,068
-0.03(-0.58%)
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