Cognex Corporation (CGNX) Historical Stock Data

50.23 ↓0.37 (-0.73%)
As of December 2, 2022, 10:44am EST.

Historical Data

In the past 30 trading days, CGNX is up 0.43% a day on average. There have been 16 days where Cognex Corporation closed green and 14 days where CGNX closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0150.1550.60↑$0.45 (0.90%)49.5850.70554.64K
2022-11-3047.7749.78↑$2.01 (4.21%)47.4250.422.37M
2022-11-2948.3947.75↓$0.64 (-1.32%)47.6348.811.12M
2022-11-2848.1548.54↑$0.39 (0.81%)48.0748.721M
2022-11-2549.0748.94↓$0.13 (-0.26%)48.6149.54349.86K
2022-11-2347.7849.17↑$1.39 (2.91%)47.5249.72737.73K
2022-11-2246.9747.51↑$0.54 (1.15%)46.5547.57663.30K
2022-11-2147.4648.30↑$0.84 (1.77%)47.4548.72586.97K
2022-11-1849.7247.74↓$1.98 (-3.98%)46.5149.72745.43K
2022-11-1748.9848.91↓$0.07 (-0.14%)48.1549.21486.78K
2022-11-1650.6450.17↓$0.47 (-0.93%)49.7650.85501.26K
2022-11-1551.9951.21↓$0.78 (-1.50%)50.7052.27589.76K
2022-11-1450.6450.74↑$0.10 (0.20%)49.8552.130.92M
2022-11-1150.2751.16↑$0.89 (1.77%)49.9651.47702.16K
2022-11-1048.3349.81↑$1.48 (3.06%)48.1449.83692.14K
2022-11-0946.5145.94↓$0.57 (-1.23%)45.8647.41560.14K
2022-11-0848.2346.90↓$1.33 (-2.76%)46.5748.30775.13K
2022-11-0746.6347.91↑$1.28 (2.75%)45.8147.910.94M
2022-11-0444.8846.04↑$1.16 (2.58%)44.7548.351.71M
2022-11-0341.7742.58↑$0.81 (1.94%)41.4543.211.18M
2022-11-0244.9942.73↓$2.26 (-5.02%)42.7145.151.33M
2022-11-0146.7145.46↓$1.25 (-2.68%)45.3647.130.92M
2022-10-3146.3546.23↓$0.12 (-0.26%)46.0347.10855.36K
2022-10-2845.7047.11↑$1.41 (3.09%)45.5647.40504.92K
2022-10-2746.0545.74↓$0.31 (-0.67%)45.6247.24734.74K
2022-10-2645.5645.93↑$0.37 (0.81%)44.8847.25824.23K
2022-10-2543.6145.99↑$2.38 (5.46%)43.0745.99754.29K
2022-10-2443.7043.61↓$0.09 (-0.21%)42.5843.99510.83K
2022-10-2142.4843.70↑$1.22 (2.87%)42.0143.71445.32K
2022-10-2043.5242.47↓$1.05 (-2.41%)42.1343.98650.98K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$CGNX This is just getting warmed up.

0 Like Report
iburnmoney

$CGNX The United States stock market is going to crash.

0 Like Report
145zip

$CGNX Bears always win...
Bulls have to be forever bagholders....

0 Like Report
BumOfWolfStreet

$CGNX when this finally break out we could see huge upside

0 Like Report
a

$CGNX come on I wana jump up and down

0 Like Report