Cognex Corporation (CGNX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 3.18352059925 | 37.38 | 38.75 | 36.34 | 1347133 | 37.64981586 | CS |
| 4 | 1.64 | 4.44083401029 | 36.93 | 38.75 | 35.08 | 1217225 | 36.5510081 | CS |
| 12 | -0.46 | -1.17858057904 | 39.03 | 44.04 | 35.08 | 1186951 | 38.75857435 | CS |
| 26 | -12.54 | -24.5353159851 | 51.11 | 53.13 | 35.08 | 1166829 | 40.01883676 | CS |
| 52 | 0.91 | 2.41635687732 | 37.66 | 53.13 | 34.79 | 1248016 | 40.71890575 | CS |
| 156 | -30.78 | -44.3835616438 | 69.35 | 80.3 | 34.28 | 1071551 | 45.78521766 | CS |
| 260 | -18.08 | -31.9152691968 | 56.65 | 101.82 | 34.28 | 976847 | 53.65965831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 38.57 | 1.38 | 3.71 | 37.34 | 38.75 | 37.34 | 1788275 |
| 1736811300 | 37.19 | 0.2 | 0.54 | 36.62 | 37.32 | 36.4875 | 1210447 |
| 1736552100 | 36.99 | -0.51 | -1.36 | 37 | 37.41 | 36.66 | 1409775 |
| 1736379300 | 37.5 | 0.02 | 0.05 | 37.375 | 37.55 | 36.34 | 932062 |
| 1736292900 | 37.48 | 0.85 | 2.32 | 36.92 | 37.81 | 36.86 | 1709306 |
| 1736206500 | 36.63 | 0.38 | 1.05 | 36.92 | 37.41 | 36.495 | 880572 |
| 1735947300 | 36.25 | 0.55 | 1.54 | 35.98 | 36.35 | 35.53 | 641330 |
| 1735860900 | 35.7 | -0.16 | -0.45 | 35.93 | 36.73 | 35.6 | 672362 |
| 1735688100 | 35.86 | 0.19 | 0.53 | 35.81 | 36.33 | 35.72 | 590424 |
| 1735601700 | 35.67 | -0.37 | -1.03 | 35.7 | 36 | 35.08 | 736419 |
| 1735342500 | 36.04 | -0.9 | -2.44 | 36.795 | 37.01 | 35.95 | 951367 |
| 1735256100 | 36.94 | 0.25 | 0.68 | 36.48 | 37.03 | 36.475 | 662467 |
| 1735077840 | 36.69 | 0.54 | 1.49 | 36 | 36.73 | 35.835 | 392557 |
| 1734996900 | 36.15 | 0.38 | 1.06 | 35.83 | 36.39 | 35.83 | 937220 |
| 1734737700 | 35.77 | -0.3 | -0.83 | 35.78 | 36.45 | 35.64 | 2676076 |
| 1734651300 | 36.07 | 0.46 | 1.29 | 36.21 | 36.41 | 35.69 | 2122233 |
| 1734564900 | 35.61 | -0.96 | -2.63 | 37.05 | 37.6332 | 35.28 | 2117798 |
| 1734478500 | 36.57 | -0.9 | -2.40 | 36.9 | 37.55 | 36.55 | 968886 |
| 1734392100 | 37.47 | 0.39 | 1.05 | 37.11 | 37.99 | 36.99 | 1260275 |
| 1734132900 | 37.08 | -0.63 | -1.67 | 37.65 | 37.9 | 36.88 | 855654 |
| 1734046500 | 37.71 | 0.22 | 0.59 | 37.125 | 38.105 | 37 | 1300345 |
| 1733960100 | 37.49 | -0.44 | -1.16 | 38.195 | 38.62 | 37.23 | 1701105 |
| 1733873700 | 37.93 | -0.43 | -1.12 | 38.2499 | 38.63 | 37.67 | 959768 |
| 1733787300 | 38.36 | 0.6 | 1.59 | 37.7 | 38.98 | 37.6886 | 940076 |
| 1733528100 | 37.76 | 0.14 | 0.37 | 37.73 | 38.365 | 37.7 | 1210334 |
| 1733441700 | 37.62 | -1.18 | -3.04 | 38.755 | 38.845 | 37.585 | 1118264 |
| 1733355300 | 38.8 | -0.46 | -1.17 | 39.28 | 39.49 | 38.64 | 838267 |
| 1733268900 | 39.26 | -1.07 | -2.65 | 39.6 | 39.82 | 39.034 | 759770 |
| 1733182500 | 40.33 | 0.35 | 0.88 | 40.0853 | 40.51 | 39.81 | 958897 |
| 1732917840 | 39.98 | -0.13 | -0.32 | 40.2 | 40.59 | 39.83 | 482967 |
| 1732750500 | 40.11 | -0.13 | -0.32 | 40.425 | 40.8 | 39.71 | 779883 |
| 1732664100 | 40.24 | -1.29 | -3.11 | 41.17 | 41.398 | 40.15 | 900341 |
| 1732577700 | 41.53 | 0.86 | 2.11 | 40.995 | 41.92 | 40.99 | 1114577 |
| 1732318500 | 40.67 | 1.47 | 3.75 | 39.505 | 40.7 | 39.505 | 1093545 |
| 1732232100 | 39.2 | 0.15 | 0.38 | 38.925 | 39.5 | 38.52 | 895543 |
| 1732145700 | 39.05 | -0.21 | -0.53 | 39.03 | 39.24 | 38.18 | 1162500 |
| 1732059300 | 39.26 | 0.66 | 1.71 | 38.46 | 39.31 | 38.225 | 991776 |
| 1731972900 | 38.6 | -1.01 | -2.55 | 39.58 | 39.965 | 38.56 | 908918 |
| 1731713700 | 39.61 | -0.92 | -2.27 | 40.38 | 40.4798 | 39.555 | 897132 |
| 1731627300 | 40.53 | -0.92 | -2.22 | 41.54 | 41.6 | 40.37 | 941186 |
| 1731540900 | 41.45 | -0.74 | -1.75 | 42.14 | 42.34 | 41.36 | 890095 |
| 1731454500 | 42.19 | -0.67 | -1.56 | 42.63 | 42.94 | 42.0063 | 670427 |
| 1731368100 | 42.86 | -0.05 | -0.12 | 42.87 | 43.18 | 42.57 | 751084 |
| 1731108900 | 42.91 | -0.14 | -0.33 | 42.84 | 43.0999 | 42.32 | 1305081 |
| 1731022500 | 43.05 | 0.45 | 1.06 | 42.68 | 43.3 | 42.47 | 1474972 |
| 1730936100 | 42.6 | 2.76 | 6.93 | 42.22 | 42.84 | 41.4 | 2158520 |
| 1730849700 | 39.84 | -1.01 | -2.47 | 40.38 | 40.69 | 39.64 | 1120633 |
| 1730763300 | 40.85 | 0.44 | 1.09 | 40.31 | 41.22 | 40.295 | 961712 |
| 1730500500 | 40.41 | 0.18 | 0.45 | 40.23 | 40.67 | 39.395 | 1458964 |
| 1730414100 | 40.23 | -0.23 | -0.57 | 43.13 | 43.695 | 40.195 | 2689481 |
| 1730327700 | 40.46 | -0.14 | -0.34 | 40.45 | 40.89 | 40.325 | 1132939 |
| 1730241300 | 40.6 | 1.38 | 3.52 | 39.16 | 40.695 | 39 | 1093696 |
| 1730154900 | 39.22 | 0.38 | 0.98 | 39.16 | 39.57 | 39.0002 | 1408182 |
| 1729895700 | 38.84 | 0.15 | 0.39 | 38.9 | 39.4 | 38.75 | 2022381 |
| 1729809300 | 38.69 | -0.07 | -0.18 | 38.73 | 38.84 | 38.42 | 1748946 |
| 1729722900 | 38.76 | -0.47 | -1.20 | 39.01 | 39.36 | 38.43 | 1527618 |
| 1729636500 | 39.23 | -0.4 | -1.01 | 39.27 | 39.55 | 39.19 | 792155 |
| 1729550100 | 39.63 | -1.12 | -2.75 | 40.41 | 40.59 | 39.48 | 791053 |
| 1729290900 | 40.75 | 0.76 | 1.90 | 40.33 | 41.11 | 39.97 | 928981 |
| 1729204500 | 39.99 | -0.19 | -0.47 | 40.36 | 40.51 | 39.7 | 1052750 |
| 1729118100 | 40.18 | 0.49 | 1.23 | 40.58 | 40.6 | 40 | 1255567 |
| 1729031700 | 39.69 | -0.46 | -1.15 | 40.06 | 40.56 | 39.59 | 934084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
