Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	42.58	42.92	42.16	42.21	638,466	+0.10(+0.24%)
Sep 28, 2023	41.83	42.62	41.68	42.11	657,725	+0.40(+0.95%)
Sep 27, 2023	42.00	42.06	41.28	41.71	926,365	+0.08(+0.19%)
Sep 26, 2023	41.99	42.23	41.29	41.63	832,755	-0.84(-1.97%)
Sep 25, 2023	42.10	42.51	42.26	42.46	546,920	+0.29(+0.68%)
Sep 22, 2023	42.53	42.86	42.13	42.18	558,729	-0.16(-0.38%)
Sep 21, 2023	42.36	42.64	42.16	42.33	874,904	-0.64(-1.48%)
Sep 20, 2023	43.97	44.16	42.75	42.97	572,091	-0.75(-1.71%)
Sep 19, 2023	44.10	44.16	43.40	43.72	710,042	-0.53(-1.19%)
Sep 18, 2023	43.53	44.39	43.43	44.24	743,337	+0.72(+1.64%)
Sep 15, 2023	43.32	43.67	42.83	43.53	2,432,182	+0.15(+0.34%)
Sep 14, 2023	43.29	43.56	43.09	43.38	957,886	+0.44(+1.02%)
Sep 13, 2023	42.50	43.39	42.49	42.94	1,127,387	+0.62(+1.46%)
Sep 12, 2023	42.69	42.89	42.30	42.32	756,563	-0.67(-1.55%)
Sep 11, 2023	43.62	43.62	42.86	42.99	647,702	-0.34(-0.78%)
Sep 08, 2023	43.76	43.96	43.12	43.33	649,818	-0.42(-0.95%)
Sep 07, 2023	44.88	44.97	43.63	43.75	836,899	-1.56(-3.45%)
Sep 06, 2023	45.22	45.68	44.77	45.31	648,184	+0.09(+0.20%)
Sep 05, 2023	46.77	46.83	45.18	45.22	721,490	-2.00(-4.23%)
Sep 01, 2023	47.20	47.63	46.86	47.22	596,206	+0.40(+0.85%)
Aug 31, 2023	47.63	47.71	46.62	46.82	1,721,914	-0.78(-1.63%)
Aug 30, 2023	47.64	47.99	47.25	47.60	713,930	+0.02(+0.04%)
Aug 29, 2023	47.02	47.86	46.88	47.58	537,143	+0.40(+0.84%)
Aug 28, 2023	46.92	47.37	46.90	47.18	394,120	+0.51(+1.09%)
Aug 25, 2023	46.66	46.92	46.05	46.67	424,645	+0.16(+0.34%)
Aug 24, 2023	47.54	47.58	46.49	46.51	540,897	-0.95(-2.01%)
Aug 23, 2023	46.86	47.70	46.58	47.47	1,368,044	+0.61(+1.29%)
Aug 22, 2023	46.38	47.12	46.32	46.86	733,546	+0.65(+1.40%)
Aug 21, 2023	45.76	46.30	45.29	46.21	893,885	+0.45(+0.98%)
Aug 18, 2023	45.75	46.74	45.61	45.77	1,783,926	-0.41(-0.88%)
Aug 17, 2023	47.00	47.04	45.98	46.17	576,555	-0.76(-1.61%)
Aug 16, 2023	47.01	47.62	46.88	46.93	537,565	-0.20(-0.42%)
Aug 15, 2023	48.20	48.20	47.05	47.13	764,315	-1.53(-3.14%)
Aug 14, 2023	48.34	48.81	48.10	48.66	554,672	+0.16(+0.33%)
Aug 11, 2023	48.70	49.22	48.09	48.50	604,724	-0.62(-1.25%)
Aug 10, 2023	48.74	49.32	48.31	49.11	852,847	+0.69(+1.41%)
Aug 09, 2023	48.30	48.77	47.94	48.43	466,954	+0.02(+0.04%)
Aug 08, 2023	49.14	49.47	48.25	48.41	794,204	-1.25(-2.52%)
Aug 07, 2023	49.02	49.71	48.55	49.66	1,058,582	+0.64(+1.30%)
Aug 04, 2023	50.22	50.82	48.25	49.02	1,735,764	-1.60(-3.16%)
Aug 03, 2023	49.29	51.19	48.17	50.62	1,508,972	-0.04(-0.08%)
Aug 02, 2023	51.12	51.95	50.61	50.66	1,433,640	-0.95(-1.85%)
Aug 01, 2023	52.91	53.00	50.81	51.62	1,340,959	-2.62(-4.83%)
Jul 31, 2023	53.75	54.50	53.67	54.24	680,470	+0.58(+1.07%)
Jul 28, 2023	54.02	54.60	53.48	53.66	550,289	+0.05(+0.09%)
Jul 27, 2023	54.53	54.69	53.33	53.61	745,845	-0.38(-0.70%)
Jul 26, 2023	53.51	54.18	53.18	53.99	819,278	+0.15(+0.28%)
Jul 25, 2023	53.98	54.38	53.65	53.84	956,988	-0.36(-0.66%)
Jul 24, 2023	55.55	56.38	54.02	54.20	910,110	-1.36(-2.45%)
Jul 21, 2023	56.14	56.42	55.46	55.56	452,224	-0.27(-0.48%)
Jul 20, 2023	57.87	57.87	55.64	55.83	667,663	-2.34(-4.03%)
Jul 19, 2023	58.60	59.09	58.15	58.17	649,697	-0.35(-0.59%)
Jul 18, 2023	58.09	58.66	57.60	58.52	699,070	+0.37(+0.63%)
Jul 17, 2023	56.69	58.22	56.63	58.15	631,700	+1.47(+2.59%)
Jul 14, 2023	56.95	57.06	56.56	56.68	641,520	-0.51(-0.89%)
Jul 13, 2023	56.94	57.40	56.69	57.19	448,110	+0.69(+1.21%)
Jul 12, 2023	55.92	56.71	55.82	56.50	491,271	+1.06(+1.92%)
Jul 11, 2023	55.61	55.80	54.93	55.44	520,929	+0.02(+0.04%)
Jul 10, 2023	53.68	55.55	53.68	55.42	774,070	+1.57(+2.91%)
Jul 07, 2023	54.18	54.59	53.76	53.85	486,528	-0.16(-0.29%)
Jul 06, 2023	54.18	54.47	53.61	54.01	505,502	-0.66(-1.20%)
Jul 05, 2023	55.13	55.20	54.56	54.66	526,461	-0.94(-1.70%)
Jul 03, 2023	55.42	55.74	54.44	55.61	371,552	-0.02(-0.04%)
Jun 30, 2023	55.56	56.24	55.42	55.63	595,501	+0.49(+0.88%)
Jun 29, 2023	54.27	55.20	53.99	55.14	587,687	+0.77(+1.42%)
Jun 28, 2023	53.83	54.42	53.53	54.37	529,812	+0.36(+0.66%)
Jun 27, 2023	53.12	54.38	52.98	54.01	510,746	+1.00(+1.89%)
Jun 26, 2023	53.13	53.85	52.98	53.01	569,075	+0.03(+0.06%)
Jun 23, 2023	52.27	53.14	52.05	52.98	4,128,253	-0.22(-0.41%)
Jun 22, 2023	53.46	53.63	52.78	53.19	817,576	-0.44(-0.81%)
Jun 21, 2023	53.98	54.02	53.14	53.63	867,363	-0.85(-1.57%)
Jun 20, 2023	54.76	55.64	54.15	54.49	957,790	-0.87(-1.58%)
Jun 16, 2023	56.35	56.58	55.24	55.36	1,684,897	-0.74(-1.33%)
Jun 15, 2023	55.13	56.40	55.04	56.10	742,355	+6.91(+14.05%)
May 08, 2023	49.06	49.48	48.75	49.19	791,637	+0.01(+0.02%)
May 05, 2023	50.24	50.34	48.09	49.18	889,192	-0.88(-1.76%)
May 04, 2023	48.59	51.13	47.60	50.07	1,518,233	+3.11(+6.63%)
May 03, 2023	46.40	47.73	46.39	46.95	1,357,530	+0.87(+1.89%)
May 02, 2023	47.56	47.56	45.55	46.08	1,215,176	-1.79(-3.75%)
May 01, 2023	47.38	48.22	47.30	47.87	1,030,809	+0.59(+1.24%)
Apr 28, 2023	47.47	47.82	47.13	47.29	668,650	-0.18(-0.38%)
Apr 27, 2023	47.01	47.59	46.47	47.47	735,478	+0.84(+1.81%)
Apr 26, 2023	47.06	47.20	46.51	46.62	479,967	-0.29(-0.61%)
Apr 25, 2023	47.70	47.99	46.90	46.91	453,626	-1.40(-2.89%)
Apr 24, 2023	48.17	48.39	47.77	48.31	293,671	+0.10(+0.21%)
Apr 21, 2023	48.05	48.28	47.79	48.21	357,893	+0.22(+0.45%)
Apr 20, 2023	47.87	48.51	47.78	47.99	547,979	-0.28(-0.58%)
Apr 19, 2023	48.34	48.76	48.24	48.27	398,348	-0.70(-1.44%)
Apr 18, 2023	49.32	49.46	48.73	48.97	536,788	-0.09(-0.18%)
Apr 17, 2023	48.52	49.16	48.41	49.06	400,357	+0.40(+0.82%)
Apr 14, 2023	48.30	49.06	48.11	48.67	288,771	-0.11(-0.22%)
Apr 13, 2023	48.31	48.89	47.90	48.78	417,843	+0.81(+1.70%)
Apr 12, 2023	48.59	48.85	47.86	47.96	672,229	-0.18(-0.37%)
Apr 11, 2023	48.06	48.59	47.88	48.14	567,779	+0.16(+0.33%)
Apr 10, 2023	46.56	48.02	46.56	47.98	423,732	+1.19(+2.54%)
Apr 06, 2023	47.00	47.36	46.54	46.79	528,688	-0.60(-1.28%)
Apr 05, 2023	47.83	48.06	46.95	47.40	589,550	-0.54(-1.12%)
Apr 04, 2023	48.97	48.97	47.30	47.93	602,436	-0.92(-1.89%)
Apr 03, 2023	48.91	49.13	48.20	48.86	703,119	-0.28(-0.57%)
Mar 31, 2023	48.60	49.23	48.35	49.13	927,397	+0.84(+1.75%)
Mar 30, 2023	48.03	48.56	47.87	48.29	657,050	+0.77(+1.63%)
Mar 29, 2023	47.59	47.96	46.87	47.52	1,231,093	+0.53(+1.12%)
Mar 28, 2023	47.03	47.26	46.53	46.99	661,934	-0.32(-0.67%)
Mar 27, 2023	47.77	48.20	46.94	47.31	845,641	-0.29(-0.60%)
Mar 24, 2023	48.52	48.59	47.37	47.60	882,201	-1.18(-2.42%)
Mar 23, 2023	48.44	49.56	48.22	48.78	562,560	+0.77(+1.61%)
Mar 22, 2023	48.99	49.52	47.94	48.00	493,290	-1.22(-2.48%)
Mar 21, 2023	49.19	49.64	48.60	49.22	503,094	+0.32(+0.65%)
Mar 20, 2023	48.24	49.05	48.23	48.91	556,195	+0.66(+1.38%)
Mar 17, 2023	48.10	48.28	47.22	48.24	1,383,182	+0.07(+0.14%)
Mar 16, 2023	46.95	48.39	46.90	48.17	1,020,027	+0.87(+1.84%)
Mar 15, 2023	46.68	47.32	45.82	47.30	944,004	-0.33(-0.69%)
Mar 14, 2023	47.75	48.11	46.78	47.63	965,556	+0.73(+1.56%)
Mar 13, 2023	46.53	47.62	46.37	46.89	792,753	-0.18(-0.38%)
Mar 10, 2023	47.75	47.75	46.48	47.07	1,365,497	-0.79(-1.66%)
Mar 09, 2023	48.23	48.85	47.59	47.86	977,101	-0.37(-0.76%)
Mar 08, 2023	48.26	48.37	47.56	48.23	762,456	+0.14(+0.29%)
Mar 07, 2023	48.20	48.60	47.66	48.09	1,110,061	-0.27(-0.55%)
Mar 06, 2023	48.71	49.33	48.27	48.36	826,572	-0.45(-0.91%)
Mar 03, 2023	47.60	49.10	47.45	48.81	806,532	+1.43(+3.01%)
Mar 02, 2023	47.24	47.50	46.43	47.38	716,648	-0.21(-0.44%)
Mar 01, 2023	46.84	47.95	46.54	47.59	905,311	+0.63(+1.35%)
Feb 28, 2023	46.38	47.42	46.15	46.95	878,486	+0.51(+1.09%)
Feb 27, 2023	47.03	47.48	46.21	46.45	742,461	-0.13(-0.28%)
Feb 24, 2023	45.41	46.65	45.25	46.58	1,156,592	+0.20(+0.43%)
Feb 23, 2023	47.57	47.73	46.00	46.38	901,939	+0.02(+0.04%)
Feb 22, 2023	46.56	47.52	45.87	46.36	782,953	-0.39(-0.83%)
Feb 21, 2023	47.03	48.52	46.33	46.75	1,414,502	-0.92(-1.93%)
Feb 17, 2023	48.27	50.40	46.09	47.67	3,176,302	-7.10(-12.96%)
Feb 16, 2023	54.82	55.67	54.18	54.77	860,762	-1.05(-1.88%)
Feb 15, 2023	54.43	55.81	53.97	55.81	797,528	+1.03(+1.88%)
Feb 14, 2023	53.23	54.98	52.74	54.79	777,132	+1.20(+2.24%)
Feb 13, 2023	52.67	53.66	52.25	53.59	409,614	+1.05(+2.00%)
Feb 10, 2023	53.11	53.56	52.11	52.54	636,690	-0.96(-1.80%)
Feb 09, 2023	54.66	55.00	53.26	53.50	581,812	-0.43(-0.79%)
Feb 08, 2023	53.62	54.41	53.48	53.92	515,232	-0.19(-0.35%)
Feb 07, 2023	53.53	54.29	53.09	54.11	825,765	+0.25(+0.46%)
Feb 06, 2023	54.57	55.10	53.80	53.86	524,453	-1.49(-2.68%)
Feb 03, 2023	55.34	55.99	54.95	55.35	672,504	-1.13(-2.00%)
Feb 02, 2023	55.68	57.55	55.38	56.48	899,258	+1.73(+3.17%)
Feb 01, 2023	53.22	54.80	52.86	54.75	948,971	+0.54(+1.00%)
Jan 31, 2023	51.78	54.26	51.61	54.20	1,218,774	+2.53(+4.91%)
Jan 30, 2023	51.66	52.10	51.21	51.67	522,964	-0.55(-1.06%)
Jan 27, 2023	52.02	52.48	51.77	52.22	613,929	-0.36(-0.68%)
Jan 26, 2023	53.10	53.29	51.81	52.58	443,138	-0.04(-0.08%)
Jan 25, 2023	51.35	53.00	50.64	52.62	478,280	+0.30(+0.57%)
Jan 24, 2023	52.59	53.19	52.32	52.32	571,484	-0.60(-1.14%)
Jan 23, 2023	51.25	52.96	50.82	52.92	794,204	+1.85(+3.63%)
Jan 20, 2023	50.13	51.17	49.98	51.07	538,840	+0.94(+1.88%)
Jan 19, 2023	50.17	50.84	49.93	50.13	759,476	-0.36(-0.71%)
Jan 18, 2023	50.98	51.80	50.23	50.49	911,195	-0.14(-0.27%)
Jan 17, 2023	50.04	50.76	48.53	50.63	1,468,439	-2.05(-3.89%)
Jan 13, 2023	51.74	52.70	51.65	52.68	552,960	+0.59(+1.14%)
Jan 12, 2023	52.35	52.61	51.53	52.08	541,980	-0.04(-0.08%)
Jan 11, 2023	51.73	52.19	51.24	52.12	955,714	+0.91(+1.78%)
Jan 10, 2023	51.33	52.41	50.70	51.21	919,623	-0.31(-0.60%)
Jan 09, 2023	50.00	52.02	49.81	51.52	802,342	+2.14(+4.33%)
Jan 06, 2023	48.93	49.92	48.09	49.38	745,709	+1.18(+2.44%)
Jan 05, 2023	48.30	48.62	47.50	48.20	557,238	-0.59(-1.22%)
Jan 04, 2023	48.25	49.23	48.16	48.79	595,486	+1.35(+2.84%)
Jan 03, 2023	47.09	47.66	46.53	47.45	649,272	+0.80(+1.72%)
Dec 30, 2022	46.36	46.79	45.91	46.65	504,118	-0.41(-0.86%)
Dec 29, 2022	46.54	47.57	46.07	47.05	405,296	+1.36(+2.97%)
Dec 28, 2022	46.64	47.04	45.07	45.70	635,032	-0.94(-2.02%)
Dec 27, 2022	47.02	47.24	46.37	46.64	492,825	-0.34(-0.72%)
Dec 23, 2022	46.36	47.18	46.11	46.97	716,011	+0.48(+1.02%)
Dec 22, 2022	47.01	47.16	45.55	46.50	595,742	-1.02(-2.15%)
Dec 21, 2022	46.67	47.74	46.59	47.52	764,691	+1.18(+2.54%)
Dec 20, 2022	46.13	46.82	46.00	46.34	469,361	+0.02(+0.04%)
Dec 19, 2022	47.21	47.36	46.08	46.32	462,338	-1.09(-2.30%)
Dec 16, 2022	48.56	49.34	47.26	47.41	2,140,506	-1.48(-3.02%)
Dec 15, 2022	49.98	50.10	48.76	48.88	1,235,680	-2.15(-4.21%)
Dec 14, 2022	50.92	51.83	50.44	51.03	1,390,488	+0.24(+0.47%)
Dec 13, 2022	49.47	51.64	49.47	50.79	1,478,221	+1.48(+2.99%)
Dec 12, 2022	47.73	49.57	47.48	49.32	801,478	+1.47(+3.06%)
Dec 09, 2022	49.13	49.34	47.81	47.85	486,308	-1.43(-2.89%)
Dec 08, 2022	47.94	49.42	47.94	49.28	1,273,831	+1.62(+3.41%)
Dec 07, 2022	47.60	48.72	47.44	47.66	666,185	-0.33(-0.68%)
Dec 06, 2022	49.36	49.44	47.50	47.98	1,034,670	-1.38(-2.79%)
Dec 05, 2022	49.89	49.96	48.92	49.36	823,986	-0.90(-1.79%)
Dec 02, 2022	49.19	50.31	49.18	50.26	897,642	+0.16(+0.32%)
Dec 01, 2022	49.66	50.20	49.09	50.10	600,168	+0.81(+1.65%)
Nov 30, 2022	47.30	49.93	46.95	49.29	3,284,288	+2.01(+4.25%)
Nov 29, 2022	47.91	48.33	47.16	47.28	1,156,441	-0.78(-1.63%)
Nov 28, 2022	47.68	48.28	47.60	48.06	1,010,629	-0.40(-0.82%)
Nov 25, 2022	48.59	49.05	48.13	48.46	353,334	-0.23(-0.47%)
Nov 23, 2022	47.31	49.23	47.05	48.69	768,837	+1.64(+3.49%)
Nov 22, 2022	46.51	47.10	46.09	47.04	721,018	-0.78(-1.64%)
Nov 21, 2022	46.99	48.24	46.98	47.82	629,962	+0.55(+1.17%)
Nov 18, 2022	49.23	49.23	46.04	47.27	840,966	-1.16(-2.39%)
Nov 17, 2022	48.50	48.73	47.68	48.43	549,988	-1.18(-2.38%)
Nov 16, 2022	50.07	50.28	49.20	49.61	516,204	-1.03(-2.03%)
Nov 15, 2022	51.41	51.68	50.13	50.63	596,456	+0.46(+0.93%)
Nov 14, 2022	50.07	51.54	49.29	50.17	940,649	-0.42(-0.82%)
Nov 11, 2022	49.71	50.89	49.40	50.59	739,282	+1.33(+2.71%)
Nov 10, 2022	47.79	49.27	47.59	49.25	700,005	+3.83(+8.42%)
Nov 09, 2022	45.99	46.88	45.34	45.42	568,289	-0.95(-2.05%)
Nov 08, 2022	47.69	47.75	46.05	46.37	791,879	-1.00(-2.11%)
Nov 07, 2022	46.11	47.37	45.29	47.37	952,511	+1.84(+4.04%)
Nov 04, 2022	44.38	47.81	44.24	45.53	1,737,635	+3.43(+8.15%)
Nov 03, 2022	41.30	42.72	40.98	42.10	1,190,532	-0.15(-0.35%)
Nov 02, 2022	44.48	44.64	42.23	42.25	1,342,380	-2.70(-6.01%)
Nov 01, 2022	46.19	46.60	44.85	44.95	939,125	-0.76(-1.67%)
Oct 31, 2022	45.83	46.61	45.51	45.71	901,175	-0.87(-1.87%)
Oct 28, 2022	45.19	46.87	45.05	46.58	510,655	+1.35(+3.00%)
Oct 27, 2022	45.53	46.71	45.10	45.23	783,808	-0.19(-0.41%)
Oct 26, 2022	45.05	46.72	44.38	45.41	833,605	-0.06(-0.13%)
Oct 25, 2022	43.12	45.47	42.59	45.47	777,535	+2.35(+5.46%)
Oct 24, 2022	43.21	43.51	42.09	43.12	527,772	-0.09(-0.21%)
Oct 21, 2022	42.00	43.22	41.54	43.21	464,073	+1.22(+2.90%)
Oct 20, 2022	43.03	43.51	41.66	41.99	658,373	-0.97(-2.26%)
Oct 19, 2022	43.25	43.66	42.46	42.96	661,580	-0.82(-1.87%)
Oct 18, 2022	44.35	44.42	42.85	43.78	860,108	+0.81(+1.89%)
Oct 17, 2022	41.28	43.16	41.28	42.97	851,316	+2.55(+6.31%)
Oct 14, 2022	42.98	43.08	40.40	40.42	728,951	-1.99(-4.69%)
Oct 13, 2022	40.15	42.91	39.75	42.41	636,060	+0.91(+2.19%)
Oct 12, 2022	42.07	42.07	41.27	41.50	593,724	-0.76(-1.80%)
Oct 11, 2022	42.60	43.04	41.76	42.26	830,153	-0.53(-1.25%)
Oct 10, 2022	42.68	43.35	42.03	42.79	610,869	+0.35(+0.82%)
Oct 07, 2022	43.38	43.38	42.16	42.45	562,965	-1.88(-4.24%)
Oct 06, 2022	44.13	44.95	44.02	44.33	469,669	-0.05(-0.11%)
Oct 05, 2022	43.90	44.43	43.30	44.38	697,843	-0.25(-0.55%)
Oct 04, 2022	43.89	44.63	43.68	44.62	713,171	+1.67(+3.89%)