1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Cognex Corporation (CGNX)
  7. Historical

CGNX

Cognex Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cognex Corporation CGNX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.38 -3.03% 76.19 00:00:00
Open Price Low Price High Price Close Price Prev Close
76.85 75.72 77.91 76.19 78.57
more quote information »

CGNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week79.4480.3375.7278.79682,132-3.25-4.09%
1 Month86.2792.1775.7282.01890,700-10.08-11.68%
3 Months88.2392.1775.7283.74688,775-12.04-13.65%
6 Months78.0892.1775.7283.68647,950-1.89-2.42%
1 Year73.23101.8272.8582.62721,9532.964.04%
3 Years41.53101.8234.8858.94951,02134.6683.46%
5 Years30.425101.8228.7155.371,049,78645.77150.42%

CGNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 76.19 -2.38 -3.03% 76.85 77.91 75.72 536,332
Nov 24 2021 78.57 0.02 0.03% 78.24 79.255 78.0225 567,459
Nov 23 2021 78.55 0.56 0.72% 77.53 78.835 77.22 825,921
Nov 22 2021 77.99 -1.98 -2.48% 80.16 80.33 77.96 630,937
Nov 19 2021 79.97 0.64 0.81% 79.44 80.10 78.94 704,212
Nov 18 2021 79.33 -2.09 -2.57% 81.28 81.30 79.171 828,175
Nov 17 2021 81.42 -0.68 -0.83% 82.39 82.39 80.34 789,468
Nov 16 2021 82.10 -1.06 -1.27% 83.16 84.00 81.89 622,445
Nov 15 2021 83.16 0.14 0.17% 82.65 83.695 82.35 659,825
Nov 12 2021 83.02 2.75 3.43% 82.34 83.57 81.06 626,829
Nov 11 2021 80.27 -0.29 -0.36% 80.41 81.22 79.80 1,020,587
Nov 10 2021 80.56 -2.64 -3.17% 82.63 82.92 80.165 888,636
Nov 09 2021 83.20 1.36 1.66% 82.29 84.77 82.02 1,181,433
Nov 08 2021 81.84 2.88 3.65% 81.51 82.23 78.77 1,358,568
Nov 05 2021 78.96 -12.30 -13.48% 81.01 82.00 75.786 3,447,059
Nov 04 2021 91.26 0.67 0.74% 91.00 91.785 90.20 605,663
Nov 03 2021 90.59 -1.14 -1.24% 91.90 92.17 89.54 404,078
Nov 02 2021 91.73 3.32 3.76% 88.26 91.75 88.10 744,922
Nov 01 2021 88.41 0.82 0.94% 87.70 89.19 87.66 487,765
Oct 29 2021 87.59 0.80 0.92% 86.27 88.51 85.9969 529,314
See More Historical Prices »


Your Recent History
NASDAQ
CGNX
Cognex
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.