Cognex Corporation (CGNX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -1.19198579762 | 39.43 | 39.89 | 38.87 | 831496 | 39.3263645 | CS |
| 4 | 0.4 | 1.03734439834 | 38.56 | 41.07 | 37.82 | 978417 | 39.43566827 | CS |
| 12 | -12.66 | -24.5253777606 | 51.62 | 51.78 | 35.25 | 1184837 | 40.72152204 | CS |
| 26 | -2.05 | -4.99878078517 | 41.01 | 53.13 | 35.25 | 1111959 | 43.1123273 | CS |
| 52 | -2.42 | -5.84823586274 | 41.38 | 53.13 | 34.28 | 1313556 | 40.41034645 | CS |
| 156 | -41.25 | -51.4275028051 | 80.21 | 92.17 | 34.28 | 1027222 | 48.39559051 | CS |
| 260 | -8.25 | -17.4751112053 | 47.21 | 101.82 | 34.28 | 960598 | 54.54486263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513300 | 38.96 | -0.73 | -1.84 | 39.43 | 39.73 | 38.87 | 1160085 |
| 1728426900 | 39.69 | 0.23 | 0.58 | 39.33 | 39.89 | 39.12 | 651377 |
| 1728340500 | 39.46 | -0.06 | -0.15 | 39.33 | 39.73 | 39.07 | 909881 |
| 1728081300 | 39.52 | 0.33 | 0.84 | 39.82 | 39.87 | 39.26 | 795139 |
| 1727994900 | 39.19 | -0.62 | -1.56 | 39.43 | 39.715 | 39.12 | 640998 |
| 1727908500 | 39.81 | 0.12 | 0.30 | 39.66 | 40.18 | 39.46 | 809362 |
| 1727822100 | 39.69 | -0.81 | -2.00 | 40.2 | 40.435 | 39.62 | 656784 |
| 1727735700 | 40.5 | 0.23 | 0.57 | 40.27 | 40.55 | 39.9 | 1028795 |
| 1727476500 | 40.27 | -0.03 | -0.07 | 40.54 | 41.07 | 40.115 | 900108 |
| 1727390100 | 40.3 | 1.56 | 4.03 | 39.71 | 40.42 | 39.26 | 944828 |
| 1727303700 | 38.74 | -0.86 | -2.17 | 39.54 | 39.6609 | 38.47 | 943873 |
| 1727217300 | 39.6 | 0.19 | 0.48 | 39.84 | 40.21 | 39.21 | 1076573 |
| 1727130900 | 39.41 | -0.33 | -0.83 | 39.9 | 40.14 | 39.29 | 1141352 |
| 1726871700 | 39.74 | -0.09 | -0.23 | 39.83 | 39.86 | 39.07 | 1848630 |
| 1726785300 | 39.83 | 1.35 | 3.51 | 39.67 | 40.11 | 39.1911 | 1710370 |
| 1726698900 | 38.48 | -0.48 | -1.23 | 39.06 | 39.37 | 38.29 | 913782 |
| 1726612500 | 38.96 | 0.31 | 0.80 | 38.9 | 39.535 | 38.77 | 1076693 |
| 1726526100 | 38.65 | -0.02 | -0.05 | 38.63 | 38.91 | 38.26 | 867078 |
| 1726266900 | 38.67 | 0.37 | 0.97 | 38.51 | 38.88 | 38.11 | 960962 |
| 1726180500 | 38.3 | -0.08 | -0.21 | 38.56 | 38.825 | 37.82 | 531675 |
| 1726094100 | 38.38 | 0.53 | 1.40 | 37.75 | 38.51 | 37.42 | 805501 |
| 1726007700 | 37.85 | -0.4 | -1.05 | 38.25 | 38.31 | 37.55 | 928899 |
| 1725921300 | 38.25 | 0.02 | 0.05 | 38.31 | 38.72 | 38.13 | 749667 |
| 1725662100 | 38.23 | -0.66 | -1.70 | 39.33 | 39.35 | 37.86 | 1036446 |
| 1725575700 | 38.89 | 0.24 | 0.62 | 38.51 | 39.12 | 38.45 | 809137 |
| 1725489300 | 38.65 | 0.39 | 1.02 | 38.03 | 38.98 | 37.9211 | 990557 |
| 1725402900 | 38.26 | -2.12 | -5.25 | 39.83 | 40.24 | 37.98 | 914209 |
| 1725057300 | 40.38 | 0.38 | 0.95 | 40.47 | 40.8 | 40.08 | 2496056 |
| 1724970900 | 40 | 1.21 | 3.12 | 39.1 | 40.305 | 38.97 | 1568327 |
| 1724884500 | 38.79 | -0.47 | -1.20 | 38.96 | 39.38 | 38.49 | 738854 |
| 1724798100 | 39.26 | -0.27 | -0.68 | 39.23 | 39.52 | 38.83 | 766878 |
| 1724711700 | 39.53 | -0.16 | -0.40 | 39.77 | 40.23 | 39.485 | 1209054 |
| 1724452500 | 39.69 | 0.9 | 2.32 | 39.02 | 39.895 | 38.79 | 1146397 |
| 1724366100 | 38.79 | -1.22 | -3.05 | 40.01 | 40.09 | 38.64 | 1013251 |
| 1724279700 | 40.01 | 0.89 | 2.28 | 39.41 | 40.08 | 39.3 | 1431960 |
| 1724193300 | 39.12 | -0.45 | -1.14 | 39.49 | 39.78 | 39.03 | 950110 |
| 1724106900 | 39.57 | 0.11 | 0.28 | 39.59 | 39.59 | 39.06 | 873804 |
| 1723847700 | 39.46 | 0.12 | 0.31 | 39.32 | 39.94 | 39.048 | 844134 |
| 1723761300 | 39.34 | 0.83 | 2.16 | 39.28 | 39.93 | 38.8 | 1184421 |
| 1723674900 | 38.51 | -0.65 | -1.66 | 39.38 | 39.4 | 38.42 | 875787 |
| 1723588500 | 39.16 | 0.66 | 1.71 | 38.96 | 39.5 | 38.58 | 812698 |
| 1723502100 | 38.5 | -0.24 | -0.62 | 39 | 39.08 | 38.35 | 889143 |
| 1723242900 | 38.74 | -0.01 | -0.03 | 38.97 | 39.06 | 38.28 | 1113675 |
| 1723156500 | 38.75 | 1.4 | 3.75 | 37.91 | 39.07 | 37.32 | 1197026 |
| 1723070100 | 37.35 | -0.72 | -1.89 | 39 | 39.17 | 36.98 | 1677350 |
| 1722983700 | 38.07 | 1.22 | 3.31 | 37.4 | 38.5 | 37.02 | 1852724 |
| 1722897300 | 36.85 | -1.37 | -3.58 | 36 | 37.78 | 35.25 | 1932130 |
| 1722638100 | 38.22 | -0.86 | -2.20 | 38.01 | 38.6199 | 37.54 | 2322871 |
| 1722551700 | 39.08 | -10.54 | -21.24 | 46 | 46.5 | 37.9 | 6252542 |
| 1722465300 | 49.62 | 0.75 | 1.53 | 49.95 | 50.34 | 49.11 | 1186594 |
| 1722378900 | 48.87 | -0.61 | -1.23 | 49.81 | 50.78 | 48.255 | 1192498 |
| 1722292500 | 49.48 | -0.2 | -0.40 | 49.99 | 50.13 | 49.195 | 1070765 |
| 1722033300 | 49.68 | 0.99 | 2.03 | 49.24 | 50.2 | 48.94 | 808361 |
| 1721946900 | 48.69 | -1.58 | -3.14 | 49.97 | 50.175 | 48.65 | 1185055 |
| 1721860500 | 50.27 | -0.51 | -1.00 | 50.24 | 51.25 | 50.14 | 1245117 |
| 1721774100 | 50.78 | 0.32 | 0.63 | 50.46 | 51.43 | 50.21 | 1015603 |
| 1721687700 | 50.46 | 0.69 | 1.39 | 50.09 | 50.52 | 49.5501 | 902066 |
| 1721428500 | 49.77 | -0.54 | -1.07 | 50.16 | 50.575 | 49.44 | 1056155 |
| 1721342100 | 50.31 | -1.42 | -2.75 | 51.62 | 51.78 | 49.65 | 1291196 |
| 1721255700 | 51.73 | -1.18 | -2.23 | 51.53 | 52.975 | 51.52 | 1092544 |
| 1721169300 | 52.91 | 1.13 | 2.18 | 52.21 | 53.13 | 52 | 1042930 |
| 1721082900 | 51.78 | 0.8 | 1.57 | 51.11 | 52 | 50.9001 | 1044377 |
| 1720823700 | 50.98 | 0.35 | 0.69 | 50.95 | 52.05 | 50.53 | 1158662 |
| 1720737300 | 50.63 | 1.29 | 2.61 | 50 | 51.18 | 49.86 | 1590761 |
| 1720650900 | 49.34 | 0.88 | 1.82 | 48.48 | 49.855 | 48.17 | 1465427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
