CGNX Quote, Trading Chart, Cognex Corporation

home / stock / cgnx / cgnx quote

Stock Information
Company Name: Cognex Corporation
Stock Symbol: CGNX
Market: NASDAQ
Website: cognex.com
Menu
CGNX CGNX Quote CGNX Short CGNX News CGNX Articles CGNX Message Board
Get CGNX Alerts

News, Short Squeeze, Breakout and More Instantly...
CGNX Quote
Last:$50.31
Change Percent:0.21%
Open:$51.62
Previous Close:$50.31
High:$51.78
Low:$49.65
Volume:1,294,360
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CGNX Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$51.62
Close:$50.31
High:$51.78
Low:$49.65
Volume:1,294,360
Date:2024-07-17
Open:$51.53
Close:$51.73
High:$52.975
Low:$51.04
Volume:1,092,645
Date:2024-07-16
Open:$52.21
Close:$52.91
High:$53.13
Low:$52
Volume:1,042,995
Date:2024-07-15
Open:$51.11
Close:$51.78
High:$52
Low:$50.9001
Volume:1,044,377
Date:2024-07-12
Open:$50.95
Close:$50.98
High:$52.05
Low:$50.53
Volume:1,158,665
Date:2024-07-11
Open:$50
Close:$50.63
High:$51.18
Low:$49.86
Volume:1,590,786
Date:2024-07-10
Open:$48.48
Close:$49.34
High:$49.855
Low:$48.17
Volume:1,465,445
Date:2024-07-09
Open:$47.46
Close:$48.46
High:$48.74
Low:$47.36
Volume:1,500,039
Date:2024-07-08
Open:$47.38
Close:$47.3
High:$48.19
Low:$47.15
Volume:776,712
Date:2024-07-05
Open:$47.14
Close:$47.28
High:$47.49
Low:$47.01
Volume:654,489
Date:2024-07-04
Open:$47.48
Close:$47.16
High:$47.6
Low:$47.04
Volume:442,370
Date:2024-07-03
Open:$47.48
Close:$47.16
High:$47.6
Low:$47.04
Volume:442,370
Date:2024-07-02
Open:$46.4
Close:$47.19
High:$47.22
Low:$46.375
Volume:952,271
Date:2024-07-01
Open:$47
Close:$46.4
High:$47.065
Low:$46.21
Volume:853,873
Date:2024-06-28
Open:$46.97
Close:$46.76
High:$47.35
Low:$46.22
Volume:1,252,875
Date:2024-06-27
Open:$46.47
Close:$46.52
High:$46.83
Low:$46.01
Volume:713,320
Date:2024-06-26
Open:$46.3
Close:$46.49
High:$46.65
Low:$45.88
Volume:1,014,329
Date:2024-06-25
Open:$46.9
Close:$46.66
High:$46.9
Low:$45.89
Volume:1,495,893
Date:2024-06-24
Open:$47.8
Close:$46.95
High:$47.95
Low:$46.91
Volume:1,186,579
Date:2024-06-21
Open:$47.35
Close:$47.91
High:$48.03
Low:$46.86
Volume:2,159,312