Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Cognex Corporation Stock Price (Quote) NASDAQ:CGNX
$86.13 ( 1.42% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $78.26 | $89.65 | Monday, 25th Oct 2021 CGNX stock ended at $86.13. This is 1.42% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 2.44% from a day low at $84.71 to a day high of $86.78. |
| 90 days | $78.26 | $91.93 | |
| 52 weeks | $64.23 | $101.82 |
Historical Cognex Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $85.30 | $86.78 | $84.71 | $86.13 | 427 791 |
| 2021-10-22 | $86.00 | $86.75 | $84.79 | $84.92 | 266 042 |
| 2021-10-21 | $84.55 | $85.89 | $84.55 | $85.85 | 246 621 |
| 2021-10-20 | $86.24 | $86.24 | $84.52 | $84.78 | 323 668 |
| 2021-10-19 | $86.54 | $86.72 | $85.45 | $86.24 | 424 602 |
| 2021-10-18 | $83.99 | $86.13 | $83.16 | $86.01 | 436 402 |
| 2021-10-15 | $83.55 | $84.66 | $83.24 | $84.41 | 508 868 |
| 2021-10-14 | $81.08 | $82.94 | $80.81 | $82.90 | 338 201 |
| 2021-10-13 | $80.77 | $80.77 | $79.77 | $80.27 | 345 399 |
| 2021-10-12 | $79.78 | $80.31 | $79.46 | $80.22 | 498 023 |
| 2021-10-11 | $80.21 | $80.96 | $79.38 | $79.45 | 430 340 |
| 2021-10-08 | $80.99 | $81.50 | $80.15 | $80.29 | 312 289 |
| 2021-10-07 | $81.19 | $81.90 | $80.63 | $80.95 | 427 298 |
| 2021-10-06 | $79.71 | $80.81 | $79.16 | $80.80 | 458 871 |
| 2021-10-05 | $80.88 | $81.70 | $80.03 | $80.80 | 737 524 |
| 2021-10-04 | $80.78 | $81.03 | $79.22 | $80.21 | 766 988 |
| 2021-10-01 | $80.38 | $81.98 | $79.69 | $81.34 | 513 850 |
| 2021-09-30 | $80.58 | $81.37 | $79.90 | $80.22 | 708 493 |
| 2021-09-29 | $80.83 | $81.38 | $78.26 | $79.76 | 1 114 046 |
| 2021-09-28 | $84.30 | $84.90 | $80.37 | $80.50 | 1 022 342 |
| 2021-09-27 | $88.10 | $89.65 | $84.56 | $85.54 | 1 008 300 |
| 2021-09-24 | $88.25 | $89.06 | $88.02 | $88.27 | 396 897 |
| 2021-09-23 | $87.67 | $89.11 | $87.65 | $88.96 | 426 556 |
| 2021-09-22 | $85.51 | $87.44 | $85.51 | $87.25 | 658 937 |
| 2021-09-21 | $85.81 | $86.13 | $84.05 | $85.08 | 481 483 |
| 2021-09-20 | $86.96 | $87.05 | $84.06 | $85.07 | 883 326 |
| 2021-09-17 | $90.69 | $91.35 | $88.13 | $88.84 | 2 503 235 |
| 2021-09-16 | $89.78 | $91.02 | $88.75 | $90.95 | 723 415 |
| 2021-09-15 | $88.28 | $90.00 | $88.28 | $89.99 | 707 045 |
| 2021-09-14 | $88.00 | $89.48 | $87.28 | $88.05 | 551 506 |
| 2021-09-13 | $88.98 | $88.98 | $87.00 | $87.87 | 563 260 |
| 2021-09-10 | $88.00 | $88.48 | $87.29 | $87.37 | 516 935 |
| 2021-09-09 | $86.28 | $88.73 | $86.11 | $87.18 | 514 301 |
| 2021-09-08 | $87.46 | $87.50 | $85.96 | $86.46 | 474 229 |
| 2021-09-07 | $88.45 | $88.52 | $87.02 | $87.78 | 470 873 |
| 2021-09-03 | $88.23 | $88.84 | $87.78 | $88.46 | 399 721 |
| 2021-09-02 | $88.06 | $88.74 | $87.81 | $88.39 | 399 439 |
| 2021-09-01 | $88.82 | $89.91 | $87.43 | $87.54 | 598 291 |
| 2021-08-31 | $89.34 | $90.45 | $88.30 | $88.62 | 801 060 |
| 2021-08-30 | $89.26 | $90.26 | $89.00 | $89.64 | 334 300 |
| 2021-08-27 | $88.28 | $89.53 | $87.49 | $89.17 | 632 507 |
| 2021-08-26 | $87.89 | $88.48 | $87.13 | $87.41 | 529 392 |
| 2021-08-25 | $87.21 | $88.59 | $87.01 | $87.72 | 424 272 |
| 2021-08-24 | $86.94 | $87.94 | $86.94 | $87.21 | 578 901 |
| 2021-08-23 | $85.20 | $86.61 | $85.11 | $86.39 | 509 806 |
| 2021-08-20 | $83.51 | $85.05 | $83.51 | $84.98 | 364 218 |
| 2021-08-19 | $83.49 | $84.23 | $82.60 | $83.56 | 438 771 |
| 2021-08-18 | $82.50 | $84.72 | $82.19 | $83.96 | 1 526 164 |
| 2021-08-17 | $82.47 | $82.50 | $81.49 | $82.19 | 612 977 |
| 2021-08-16 | $82.19 | $82.92 | $81.71 | $82.76 | 654 794 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
