CGNX

Cognex Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Cognex Corporation CGNX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.00 2.26% 90.41 20:00:00
Open Price Low Price High Price Close Price Prev Close
87.59 87.59 90.90 90.41 88.41
more quote information »

CGNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week84.9990.9082.9586.39395,9495.426.38%
1 Month84.6690.9080.8784.64547,4315.756.79%
3 Months78.6790.9072.8579.96664,00211.7414.92%
6 Months83.14101.8272.8582.10738,5787.278.74%
1 Year66.4145101.8258.8276.94737,22524.0036.13%
3 Years45.75101.8234.8855.661,023,56944.6697.62%
5 Years22.68101.8222.4653.351,031,57467.73298.63%

CGNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 90.41 2.00 2.26% 87.59 90.90 87.59 865,355
Jul 29 2021 88.41 2.12 2.46% 86.82 88.58 86.59 612,036
Jul 28 2021 86.29 2.14 2.54% 84.20 86.62 83.835 338,627
Jul 27 2021 84.15 -1.33 -1.56% 85.29 85.29 82.95 349,931
Jul 26 2021 85.48 -0.58 -0.67% 86.08 86.41 85.29 335,768
Jul 23 2021 86.06 1.65 1.95% 84.99 86.225 84.50 343,383
Jul 22 2021 84.41 -0.19 -0.22% 84.88 85.19 84.03 311,927
Jul 21 2021 84.60 0.99 1.18% 83.83 84.71 83.76 439,583
Jul 20 2021 83.61 2.31 2.84% 81.78 84.07 81.43 873,989
Jul 19 2021 81.30 -1.31 -1.59% 82.3754 82.855 80.87 1,282,790
Jul 16 2021 82.61 -1.63 -1.93% 84.62 84.94 82.54 505,290
Jul 15 2021 84.24 -0.23 -0.27% 84.39 84.96 83.86 532,433
Jul 14 2021 84.47 -0.53 -0.62% 85.27 85.675 84.05 377,172
Jul 13 2021 85.00 -1.29 -1.49% 85.81 86.00 84.90 427,681
Jul 12 2021 86.29 -0.29 -0.33% 86.92 87.00 86.00 692,014
Jul 09 2021 86.58 1.80 2.12% 85.41 86.66 85.18 433,995
Jul 08 2021 84.78 -0.96 -1.12% 84.52 85.46 83.72 665,926
Jul 07 2021 85.74 0.95 1.12% 85.19 85.97 84.03 720,016
Jul 06 2021 84.79 0.19 0.22% 84.60 85.01 83.515 607,213
Jul 02 2021 84.60 0.50 0.59% 84.66 84.925 84.21 551,423
Jul 01 2021 84.10 0.05 0.06% 83.60 84.25 82.815 808,775
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.