$55.90 (-2.00%)

Volume: 665.881k

Closed: Feb 03, 2023

Hollow Logo Score: 2.367
Cognex Corporation Stock
$55.90 (-2.00%)

Volume: 665.881k

Closed: Feb 03, 2023

Score Hollow Logo 2.367
NASDAQ:CGNX

Cognex Corporation Stock Price (Quote)

$55.90 ( -2.00% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

About Cognex Corporation

Cognex 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT