Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cognex Corporation Stock Price (Quote) NASDAQ:CGNX
$49.30 ( 6.80% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.60 | $70.39 | Friday, 27th May 2022 CGNX stock ended at $49.30. This is 6.8% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 6.19% from a day low at $46.84 to a day high of $49.74. |
| 90 days | $44.60 | $80.30 | |
| 52 weeks | $44.60 | $92.17 |
Historical Cognex Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $46.84 | $49.74 | $46.84 | $49.30 | 1 891 124 |
| 2022-05-26 | $45.80 | $46.88 | $45.70 | $46.16 | 1 012 171 |
| 2022-05-25 | $44.97 | $46.44 | $44.60 | $46.06 | 1 683 335 |
| 2022-05-24 | $47.03 | $47.21 | $45.06 | $45.24 | 1 400 047 |
| 2022-05-23 | $48.08 | $48.48 | $47.33 | $47.79 | 968 444 |
| 2022-05-20 | $48.47 | $48.60 | $46.02 | $47.54 | 1 819 037 |
| 2022-05-19 | $47.19 | $48.27 | $46.75 | $47.32 | 2 258 033 |
| 2022-05-18 | $48.33 | $48.89 | $47.39 | $47.56 | 1 282 067 |
| 2022-05-17 | $49.93 | $50.26 | $48.36 | $49.01 | 1 037 791 |
| 2022-05-16 | $49.19 | $49.79 | $47.99 | $48.43 | 920 409 |
| 2022-05-13 | $47.67 | $50.37 | $47.12 | $49.98 | 1 368 274 |
| 2022-05-12 | $46.21 | $47.38 | $45.66 | $46.59 | 1 737 883 |
| 2022-05-11 | $48.50 | $50.37 | $46.49 | $46.64 | 1 511 101 |
| 2022-05-10 | $50.39 | $50.67 | $47.84 | $48.99 | 1 686 209 |
| 2022-05-09 | $53.09 | $53.82 | $48.92 | $49.12 | 1 798 658 |
| 2022-05-06 | $56.75 | $57.43 | $54.30 | $54.34 | 2 224 177 |
| 2022-05-05 | $67.52 | $69.02 | $59.73 | $61.01 | 2 154 681 |
| 2022-05-04 | $67.21 | $68.30 | $65.14 | $68.12 | 1 277 850 |
| 2022-05-03 | $66.86 | $67.65 | $66.40 | $67.30 | 627 995 |
| 2022-05-02 | $67.31 | $67.85 | $65.30 | $67.02 | 1 205 707 |
| 2022-04-29 | $69.49 | $70.39 | $67.47 | $67.63 | 801 833 |
| 2022-04-28 | $68.82 | $70.27 | $68.19 | $69.82 | 617 241 |
| 2022-04-27 | $68.04 | $69.43 | $68.00 | $68.27 | 499 669 |
| 2022-04-26 | $70.29 | $70.64 | $68.03 | $68.04 | 484 017 |
| 2022-04-25 | $68.74 | $70.84 | $67.87 | $70.75 | 452 635 |
| 2022-04-22 | $70.82 | $71.30 | $69.03 | $69.14 | 393 400 |
| 2022-04-21 | $72.87 | $73.45 | $70.76 | $71.02 | 377 500 |
| 2022-04-20 | $72.23 | $73.03 | $71.85 | $72.16 | 386 400 |
| 2022-04-19 | $70.78 | $72.26 | $69.61 | $71.98 | 356 500 |
| 2022-04-18 | $69.98 | $71.36 | $69.10 | $70.98 | 543 800 |
| 2022-04-14 | $71.57 | $72.05 | $70.16 | $70.20 | 446 241 |
| 2022-04-13 | $70.75 | $71.94 | $70.52 | $71.42 | 309 018 |
| 2022-04-12 | $72.44 | $73.14 | $70.52 | $70.83 | 556 389 |
| 2022-04-11 | $74.73 | $75.50 | $71.63 | $71.65 | 582 156 |
| 2022-04-08 | $75.81 | $76.12 | $75.00 | $75.43 | 700 200 |
| 2022-04-07 | $75.84 | $76.62 | $75.24 | $76.02 | 907 000 |
| 2022-04-06 | $76.51 | $76.51 | $75.16 | $75.88 | 1 037 200 |
| 2022-04-05 | $78.82 | $79.45 | $77.75 | $77.80 | 909 000 |
| 2022-04-04 | $78.19 | $79.38 | $77.98 | $78.81 | 900 200 |
| 2022-04-01 | $77.00 | $78.15 | $76.81 | $78.10 | 443 385 |
| 2022-03-31 | $78.27 | $79.24 | $77.13 | $77.15 | 1 077 698 |
| 2022-03-30 | $79.11 | $79.20 | $77.64 | $78.12 | 837 652 |
| 2022-03-29 | $77.11 | $80.30 | $76.76 | $79.96 | 2 184 600 |
| 2022-03-28 | $74.49 | $76.34 | $74.07 | $76.27 | 1 073 500 |
| 2022-03-25 | $74.46 | $75.31 | $74.06 | $74.81 | 1 245 700 |
| 2022-03-24 | $72.66 | $74.19 | $72.15 | $74.13 | 723 600 |
| 2022-03-23 | $72.41 | $72.53 | $71.39 | $72.50 | 900 500 |
| 2022-03-22 | $71.25 | $72.81 | $71.11 | $72.68 | 734 312 |
| 2022-03-21 | $71.31 | $71.31 | $69.96 | $71.10 | 553 288 |
| 2022-03-18 | $70.25 | $72.54 | $70.14 | $71.65 | 1 979 676 |
Cognex Corporation provides machine vision products that capture and analyze visual information in order to automate tasks primarily in manufacturing processes. The company develops, manufactures, and markets machine vision products that are used to automate the manufacture and tracking of discrete items, such as mobile phones, aspirin bottles, and automobile tires by locating, identifying, inspecting, and measuring them during the manufacturing ... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
