Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	48.42	48.66	47.39	47.81	2,931,996	-0.87(-1.78%)
May 27, 2022	46.25	49.11	46.25	48.68	1,915,232	+3.10(+6.80%)
May 26, 2022	45.22	46.29	45.12	45.58	1,025,074	+0.10(+0.22%)
May 25, 2022	44.40	45.86	44.04	45.48	1,704,794	+0.81(+1.81%)
May 24, 2022	46.44	46.62	44.49	44.67	1,417,894	-2.52(-5.34%)
May 23, 2022	47.47	47.87	46.73	47.19	980,789	+0.25(+0.53%)
May 20, 2022	47.86	47.99	45.44	46.94	1,842,577	+0.22(+0.46%)
May 19, 2022	46.60	47.66	46.16	46.72	2,286,819	-0.17(-0.37%)
May 18, 2022	47.66	48.21	46.73	46.90	1,300,187	-1.43(-2.96%)
May 17, 2022	49.23	49.56	47.68	48.33	1,052,459	+0.57(+1.20%)
May 16, 2022	48.50	49.10	47.32	47.76	933,418	-1.53(-3.10%)
May 13, 2022	47.01	49.67	46.46	49.28	1,387,613	+3.34(+7.28%)
May 12, 2022	45.57	46.72	45.02	45.94	1,748,063	-0.05(-0.11%)
May 11, 2022	47.82	49.67	45.84	45.99	1,512,797	-2.32(-4.80%)
May 10, 2022	49.69	49.96	47.17	48.31	1,691,685	-0.13(-0.26%)
May 09, 2022	52.35	53.06	48.24	48.44	1,807,015	-5.15(-9.61%)
May 06, 2022	55.96	56.61	53.54	53.58	2,229,235	-6.58(-10.93%)
May 05, 2022	66.58	68.06	58.90	60.16	2,158,328	-7.01(-10.44%)
May 04, 2022	66.27	67.35	64.23	67.17	1,278,599	+0.81(+1.22%)
May 03, 2022	65.93	66.71	65.47	66.36	631,319	+0.28(+0.42%)
May 02, 2022	66.37	66.90	64.39	66.09	1,213,914	-0.60(-0.90%)
Apr 29, 2022	68.52	69.41	66.53	66.69	808,426	-2.16(-3.14%)
Apr 28, 2022	67.86	69.29	67.23	68.85	620,383	+1.53(+2.27%)
Apr 27, 2022	67.09	68.46	67.05	67.32	502,163	+0.23(+0.34%)
Apr 26, 2022	69.31	69.66	67.08	67.09	487,718	-2.67(-3.83%)
Apr 25, 2022	67.78	69.85	66.92	69.76	456,789	+1.55(+2.27%)
Apr 22, 2022	69.83	70.31	68.07	68.22	398,990	-1.81(-2.59%)
Apr 21, 2022	71.85	72.43	69.77	70.03	382,856	-1.12(-1.58%)
Apr 20, 2022	71.22	72.01	70.85	71.15	391,888	+0.18(+0.25%)
Apr 19, 2022	69.79	71.25	68.64	70.98	361,585	+0.99(+1.41%)
Apr 18, 2022	69.00	70.37	68.14	69.99	551,493	+0.75(+1.08%)
Apr 14, 2022	70.40	71.07	69.18	69.24	618,145	-1.15(-1.64%)
Apr 13, 2022	69.76	70.94	69.53	70.39	396,858	+0.55(+0.79%)
Apr 12, 2022	71.43	72.12	69.53	69.84	621,279	-0.83(-1.17%)
Apr 11, 2022	73.69	74.45	70.63	70.67	743,069	-3.72(-5.00%)
Apr 08, 2022	74.75	75.06	73.95	74.39	710,086	-0.57(-0.76%)
Apr 07, 2022	74.78	75.55	74.19	74.96	919,853	+0.14(+0.18%)
Apr 06, 2022	75.44	75.44	74.11	74.82	1,051,871	-1.89(-2.47%)
Apr 05, 2022	77.72	78.34	76.67	76.72	921,887	-1.00(-1.28%)
Apr 04, 2022	77.10	78.27	76.89	77.71	912,913	+0.74(+0.96%)
Apr 01, 2022	75.93	77.06	75.74	76.97	639,632	+0.90(+1.18%)
Mar 31, 2022	77.18	78.13	76.05	76.07	1,092,930	-0.92(-1.19%)
Mar 30, 2022	78.01	78.10	76.56	76.99	951,550	-1.85(-2.35%)
Mar 29, 2022	76.04	79.18	75.69	78.85	2,215,519	+3.64(+4.84%)
Mar 28, 2022	73.45	75.28	73.04	75.21	1,088,703	+1.44(+1.95%)
Mar 25, 2022	73.42	74.26	73.03	73.77	1,263,308	+0.67(+0.92%)
Mar 24, 2022	71.65	73.16	71.14	73.10	733,811	+1.61(+2.25%)
Mar 23, 2022	71.40	71.52	70.39	71.49	913,202	-0.18(-0.25%)
Mar 22, 2022	70.26	71.80	70.01	71.67	814,216	+1.56(+2.22%)
Mar 21, 2022	70.32	70.32	68.98	70.11	595,820	-0.54(-0.77%)
Mar 18, 2022	69.27	71.55	69.04	70.65	2,009,668	+1.19(+1.72%)
Mar 17, 2022	67.07	69.55	66.54	69.46	886,797	+2.20(+3.27%)
Mar 16, 2022	66.51	68.57	65.34	67.26	930,049	+1.45(+2.20%)
Mar 15, 2022	64.03	65.86	63.82	65.81	787,999	+2.14(+3.36%)
Mar 14, 2022	64.90	64.92	62.43	63.67	828,134	-1.33(-2.05%)
Mar 11, 2022	65.72	66.23	64.74	65.00	995,267	-0.11(-0.17%)
Mar 10, 2022	64.54	65.32	64.05	65.11	537,037	-0.44(-0.68%)
Mar 09, 2022	65.06	65.97	64.59	65.55	420,493	+1.74(+2.72%)
Mar 08, 2022	65.07	65.83	63.39	63.82	643,925	-1.64(-2.50%)
Mar 07, 2022	66.43	67.30	65.28	65.45	1,128,195	-1.22(-1.83%)
Mar 04, 2022	66.36	66.79	64.76	66.68	889,854	+0.94(+1.42%)
Mar 03, 2022	67.15	67.65	65.17	65.74	560,058	-1.17(-1.75%)
Mar 02, 2022	65.93	67.40	65.48	66.91	765,199	+1.46(+2.23%)