GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Cognex Corporation Stock Price (Quote) NASDAQ:CGNX

$79.62 ( 0.31% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $76.94 $80.44 Tuesday, 22nd Jun 2021 CGNX stock ended at $79.62. This is 0.31% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 2.15% from a day low at $78.11 to a day high of $79.79.
90 days $72.85 $88.86
52 weeks $56.92 $101.82

Historical Cognex Corporation prices

Date Open High Low Close Volume
2021-06-22 $79.21 $79.79 $78.11 $79.62 475 706
2021-06-21 $78.00 $79.57 $77.42 $79.37 512 849
2021-06-18 $78.49 $78.96 $77.24 $77.67 978 669
2021-06-17 $79.30 $79.61 $78.54 $79.01 459 929
2021-06-16 $79.72 $80.44 $78.86 $79.54 555 528
2021-06-15 $80.08 $80.24 $79.47 $79.70 363 823
2021-06-14 $80.09 $80.43 $79.56 $80.14 514 217
2021-06-11 $80.00 $80.28 $79.30 $79.95 427 294
2021-06-10 $78.95 $79.77 $78.40 $79.70 543 021
2021-06-09 $79.65 $79.93 $78.86 $78.95 565 900
2021-06-08 $78.85 $79.57 $78.32 $79.45 569 104
2021-06-07 $79.22 $79.58 $78.06 $78.31 677 145
2021-06-04 $78.19 $79.55 $78.15 $79.50 597 255
2021-06-03 $78.19 $78.81 $77.53 $77.92 774 256
2021-06-02 $79.30 $79.51 $78.63 $78.98 393 674
2021-06-01 $80.15 $80.15 $78.53 $79.16 466 515
2021-05-28 $78.80 $79.84 $78.23 $79.39 602 803
2021-05-27 $78.24 $79.35 $77.49 $78.20 999 294
2021-05-26 $78.08 $78.54 $76.94 $77.85 667 268
2021-05-25 $77.64 $78.50 $77.44 $78.08 643 281
2021-05-24 $77.53 $78.03 $77.11 $77.35 462 925
2021-05-21 $77.41 $78.14 $76.90 $76.95 811 765
2021-05-20 $76.04 $77.64 $76.04 $77.02 880 837
2021-05-19 $74.76 $76.25 $73.03 $76.05 980 316
2021-05-18 $74.24 $74.98 $73.42 $73.45 783 705
2021-05-17 $74.19 $74.68 $73.21 $74.11 669 856
2021-05-14 $73.93 $74.83 $72.91 $74.04 1 155 338
2021-05-13 $74.52 $75.21 $72.85 $73.17 740 294
2021-05-12 $73.78 $75.15 $73.29 $73.32 1 022 743
2021-05-11 $75.00 $75.60 $73.85 $74.83 1 060 492
2021-05-10 $77.18 $77.49 $75.50 $76.36 1 079 251
2021-05-07 $78.67 $79.88 $77.19 $77.58 1 404 299
2021-05-06 $79.69 $80.29 $77.37 $78.89 1 002 326
2021-05-05 $81.59 $81.98 $79.70 $79.88 1 104 019
2021-05-04 $82.19 $82.35 $79.45 $80.83 747 967
2021-05-03 $87.02 $87.57 $82.84 $82.93 606 359
2021-04-30 $86.65 $87.27 $85.91 $86.12 887 881
2021-04-29 $88.63 $88.63 $87.34 $87.82 309 186
2021-04-28 $87.95 $88.86 $87.72 $87.91 354 592
2021-04-27 $87.95 $88.55 $87.00 $88.20 473 077
2021-04-26 $85.68 $87.76 $85.09 $87.75 849 076
2021-04-23 $84.35 $86.04 $84.31 $85.67 915 489
2021-04-22 $85.77 $86.00 $83.60 $84.24 437 577
2021-04-21 $83.59 $86.00 $83.59 $85.62 411 170
2021-04-20 $85.44 $85.89 $83.81 $84.39 259 965
2021-04-19 $85.45 $86.23 $84.90 $85.69 560 150
2021-04-16 $86.15 $87.11 $85.68 $85.76 468 951
2021-04-15 $84.18 $85.99 $83.27 $85.97 716 771
2021-04-14 $84.11 $84.42 $83.12 $83.23 592 703
2021-04-13 $85.27 $85.27 $83.37 $84.14 362 289

About Cognex Corporation

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 ... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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