NASDAQ:CGNX
$55.90
(
-2.00%
)
Friday, 3rd Feb 2023
Cognex Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.99 | $58.12 | Friday, 3rd Feb 2023 CGNX stock ended at $55.90. This is 2% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.90% from a day low at $55.50 to a day high of $56.55. |
| 90 days | $45.52 | $58.12 | |
| 52 weeks | $40.21 | $80.30 |
Historical Cognex Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $55.89 | $56.55 | $55.50 | $55.90 | 665 881 |
| 2023-02-02 | $56.23 | $58.12 | $55.93 | $57.04 | 890 401 |
| 2023-02-01 | $53.75 | $55.35 | $53.39 | $55.29 | 939 579 |
| 2023-01-31 | $52.30 | $54.80 | $52.12 | $54.74 | 1 206 772 |
| 2023-01-30 | $52.17 | $52.62 | $51.72 | $52.18 | 517 814 |
| 2023-01-27 | $52.54 | $53.00 | $52.29 | $52.74 | 607 883 |
| 2023-01-26 | $53.63 | $53.82 | $52.32 | $53.10 | 438 774 |
| 2023-01-25 | $51.86 | $53.53 | $51.15 | $53.14 | 473 570 |
| 2023-01-24 | $53.11 | $53.72 | $52.84 | $52.84 | 565 841 |
| 2023-01-23 | $51.76 | $53.49 | $51.33 | $53.45 | 786 383 |
| 2023-01-20 | $50.63 | $51.68 | $50.48 | $51.58 | 533 534 |
| 2023-01-19 | $50.67 | $51.35 | $50.43 | $50.63 | 752 000 |
| 2023-01-18 | $51.49 | $52.32 | $50.73 | $50.99 | 902 222 |
| 2023-01-17 | $50.54 | $51.26 | $49.01 | $51.13 | 1 454 000 |
| 2023-01-13 | $52.25 | $53.22 | $52.16 | $53.20 | 547 515 |
| 2023-01-12 | $52.87 | $53.14 | $52.04 | $52.60 | 536 643 |
| 2023-01-11 | $52.24 | $52.71 | $51.75 | $52.64 | 946 302 |
| 2023-01-10 | $51.84 | $52.93 | $51.21 | $51.72 | 910 600 |
| 2023-01-09 | $50.50 | $52.54 | $50.31 | $52.03 | 794 509 |
| 2023-01-06 | $49.42 | $50.42 | $48.57 | $49.87 | 738 400 |
| 2023-01-05 | $48.78 | $49.11 | $47.99 | $48.68 | 534 615 |
| 2023-01-04 | $48.73 | $49.72 | $48.64 | $49.28 | 587 696 |
| 2023-01-03 | $47.56 | $48.13 | $46.99 | $47.92 | 642 877 |
| 2022-12-30 | $46.82 | $47.26 | $46.37 | $47.11 | 499 152 |
| 2022-12-29 | $47.00 | $48.05 | $46.53 | $47.52 | 401 305 |
| 2022-12-28 | $47.10 | $47.51 | $45.52 | $46.15 | 628 777 |
| 2022-12-27 | $47.49 | $47.71 | $46.83 | $47.10 | 487 972 |
| 2022-12-23 | $46.82 | $47.65 | $46.57 | $47.44 | 708 958 |
| 2022-12-22 | $47.48 | $47.63 | $46.00 | $46.96 | 589 875 |
| 2022-12-21 | $47.13 | $48.21 | $47.05 | $47.99 | 756 763 |
| 2022-12-20 | $46.59 | $47.29 | $46.45 | $46.80 | 464 739 |
| 2022-12-19 | $47.68 | $47.83 | $46.54 | $46.78 | 457 785 |
| 2022-12-16 | $49.04 | $49.83 | $47.73 | $47.88 | 2 119 426 |
| 2022-12-15 | $50.48 | $50.60 | $49.24 | $49.37 | 1 223 511 |
| 2022-12-14 | $51.43 | $52.35 | $50.95 | $51.54 | 1 376 794 |
| 2022-12-13 | $49.96 | $52.15 | $49.96 | $51.30 | 1 463 667 |
| 2022-12-12 | $48.20 | $50.06 | $47.95 | $49.81 | 781 885 |
| 2022-12-09 | $49.62 | $49.83 | $48.29 | $48.33 | 481 519 |
| 2022-12-08 | $48.42 | $49.92 | $48.42 | $49.77 | 1 261 786 |
| 2022-12-07 | $48.07 | $49.20 | $47.91 | $48.13 | 659 625 |
| 2022-12-06 | $49.85 | $49.93 | $47.97 | $48.46 | 1 024 481 |
| 2022-12-05 | $50.39 | $50.46 | $49.41 | $49.85 | 815 872 |
| 2022-12-02 | $49.68 | $50.81 | $49.67 | $50.76 | 888 802 |
| 2022-12-01 | $50.15 | $50.70 | $49.58 | $50.60 | 594 258 |
| 2022-11-30 | $47.77 | $50.43 | $47.42 | $49.78 | 3 251 944 |
| 2022-11-29 | $48.39 | $48.81 | $47.63 | $47.75 | 1 145 052 |
| 2022-11-28 | $48.15 | $48.76 | $48.07 | $48.54 | 1 000 776 |
| 2022-11-25 | $49.07 | $49.54 | $48.61 | $48.94 | 349 855 |
| 2022-11-23 | $47.78 | $49.72 | $47.52 | $49.17 | 761 266 |
| 2022-11-22 | $46.97 | $47.57 | $46.55 | $47.51 | 713 927 |
About Cognex Corporation
Cognex Corporation provides machine vision products that capture and analyze visual information in order to automate manufacturing and distribution tasks worldwide. Its machine vision products are used to automate the manufacturing and tracking of discrete items, including mobile phones, aspirin bottles, and automobile tires by locating, identifying, inspecting, and measuring them during the manufacturing or distribution process. The company offe... CGNX Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
