Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	47.16	47.58	46.65	47.02	1,480,635	+0.24(+0.51%)
May 13, 2024	46.81	47.51	46.74	46.78	1,125,792	+0.43(+0.93%)
May 10, 2024	46.82	47.07	46.27	46.35	807,688	-0.08(-0.17%)
May 09, 2024	46.25	46.46	45.60	46.43	794,202	+0.18(+0.39%)
May 08, 2024	45.53	46.29	45.35	46.25	1,289,799	+0.42(+0.91%)
May 07, 2024	44.65	46.13	44.45	45.83	1,958,218	+1.41(+3.17%)
May 06, 2024	44.35	44.50	43.88	44.42	1,099,465	+0.70(+1.60%)
May 03, 2024	44.31	44.76	43.46	43.72	1,413,932	+0.43(+0.99%)
May 02, 2024	42.62	44.40	41.92	43.29	1,795,246	+2.42(+5.91%)
May 01, 2024	41.39	42.06	40.73	40.87	1,523,981	-0.60(-1.44%)
Apr 30, 2024	41.08	42.03	41.08	41.47	1,579,813	+0.13(+0.31%)
Apr 29, 2024	40.67	41.74	40.67	41.34	1,293,211	+0.80(+1.97%)
Apr 26, 2024	39.84	40.87	39.63	40.55	543,148	+0.82(+2.06%)
Apr 25, 2024	39.22	39.81	38.79	39.73	569,146	+0.26(+0.66%)
Apr 24, 2024	39.34	40.65	39.21	39.47	1,057,215	-0.01(-0.03%)
Apr 23, 2024	39.16	39.87	39.16	39.48	512,639	+0.37(+0.94%)
Apr 22, 2024	38.79	39.29	38.56	39.11	765,803	+0.71(+1.85%)
Apr 19, 2024	38.63	39.01	38.24	38.40	681,880	-0.23(-0.59%)
Apr 18, 2024	39.11	39.12	38.42	38.63	709,700	-0.52(-1.33%)
Apr 17, 2024	39.87	39.87	39.13	39.15	929,404	-0.41(-1.03%)
Apr 16, 2024	39.46	39.87	39.13	39.56	647,428	-0.34(-0.85%)
Apr 15, 2024	40.40	40.69	39.78	39.90	1,061,566	-0.29(-0.72%)
Apr 12, 2024	40.81	40.84	40.04	40.19	787,653	-1.05(-2.54%)
Apr 11, 2024	41.39	41.42	40.45	41.23	711,399	+0.16(+0.39%)
Apr 10, 2024	40.94	41.91	40.83	41.07	791,063	-1.05(-2.49%)
Apr 09, 2024	41.18	42.31	41.12	42.12	706,644	+1.21(+2.95%)
Apr 08, 2024	40.72	41.01	40.39	40.91	563,782	+0.56(+1.39%)
Apr 05, 2024	39.94	40.72	39.59	40.36	935,061	+0.32(+0.80%)
Apr 04, 2024	41.27	41.44	39.97	40.04	797,584	-0.71(-1.74%)
Apr 03, 2024	40.46	40.98	40.05	40.74	920,829	+0.02(+0.05%)
Apr 02, 2024	41.25	41.38	40.25	40.73	917,063	-0.96(-2.30%)
Apr 01, 2024	42.42	42.53	41.58	41.68	779,087	-0.67(-1.58%)
Mar 28, 2024	42.41	42.59	42.59	42.35	766,716	-0.06(-0.14%)
Mar 27, 2024	41.52	42.49	41.49	42.41	949,807	+1.14(+2.76%)
Mar 26, 2024	41.95	42.11	41.25	41.27	941,788	-0.30(-0.72%)
Mar 25, 2024	41.62	41.94	41.37	41.57	750,636	-0.21(-0.50%)
Mar 22, 2024	41.82	42.16	41.26	41.78	1,081,463	-0.08(-0.19%)
Mar 21, 2024	41.60	42.08	41.27	41.86	1,176,465	+0.77(+1.87%)
Mar 20, 2024	41.06	41.42	40.68	41.09	911,460	-0.01(-0.02%)
Mar 19, 2024	40.76	41.35	40.54	41.10	2,016,974	+1.06(+2.64%)
Mar 18, 2024	40.93	40.98	39.85	40.05	1,171,271	-0.61(-1.50%)
Mar 15, 2024	40.52	41.00	40.39	40.66	2,069,499	+0.05(+0.12%)
Mar 14, 2024	40.73	42.03	40.35	40.61	1,298,493	-0.20(-0.49%)
Mar 13, 2024	41.11	41.60	40.76	40.80	1,902,299	-0.43(-1.04%)
Mar 12, 2024	41.03	41.28	40.65	41.23	993,599	+0.41(+1.00%)
Mar 11, 2024	40.92	41.43	40.62	40.82	1,194,348	-0.05(-0.12%)
Mar 08, 2024	41.33	41.45	40.84	40.87	1,282,584	+0.02(+0.05%)
Mar 07, 2024	41.05	41.36	40.73	40.85	2,199,905	-0.07(-0.17%)
Mar 06, 2024	40.38	41.04	40.02	40.92	1,347,384	+0.98(+2.45%)
Mar 05, 2024	39.38	40.21	39.20	39.95	2,357,066	+0.28(+0.70%)
Mar 04, 2024	39.92	40.27	39.42	39.67	1,087,268	-0.10(-0.25%)
Mar 01, 2024	39.60	40.28	39.04	39.77	1,118,020	+0.38(+0.96%)
Feb 29, 2024	38.65	39.51	38.49	39.39	1,347,811	+1.29(+3.38%)
Feb 28, 2024	38.20	38.23	37.66	38.10	1,380,590	-0.41(-1.08%)
Feb 27, 2024	38.75	38.93	38.46	38.51	1,346,754	-0.05(-0.13%)
Feb 26, 2024	39.23	39.41	38.43	38.56	1,702,284	-0.86(-2.17%)
Feb 23, 2024	40.62	41.02	39.41	39.42	1,880,511	-1.27(-3.11%)
Feb 22, 2024	39.58	40.89	39.49	40.69	2,350,973	+1.23(+3.11%)
Feb 21, 2024	38.99	39.63	38.64	39.46	2,771,837	+0.16(+0.41%)
Feb 20, 2024	37.43	39.31	37.19	39.30	3,325,996	+1.31(+3.44%)
Feb 16, 2024	38.09	38.22	36.37	38.00	4,255,788	-0.38(-0.99%)
Feb 15, 2024	36.17	40.68	36.17	38.37	4,744,380	+2.35(+6.53%)
Feb 14, 2024	35.75	36.08	35.40	36.02	2,557,729	+0.83(+2.35%)
Feb 13, 2024	35.45	36.28	34.86	35.20	2,388,826	-1.54(-4.20%)
Feb 12, 2024	36.39	37.35	36.39	36.74	4,051,635	+0.11(+0.30%)
Feb 09, 2024	36.03	36.99	35.91	36.63	4,743,032	+0.72(+2.00%)
Feb 08, 2024	35.46	36.38	35.45	35.91	3,501,707	+0.34(+0.95%)
Feb 07, 2024	35.51	36.03	35.39	35.57	1,745,996	+0.34(+0.96%)
Feb 06, 2024	35.16	35.64	34.67	35.24	3,229,136	+0.05(+0.14%)
Feb 05, 2024	36.27	36.27	35.06	35.19	1,781,122	-1.47(-4.02%)
Feb 02, 2024	36.07	36.83	35.83	36.66	942,668	+0.21(+0.57%)
Feb 01, 2024	36.24	36.57	35.74	36.45	1,038,571	+0.44(+1.22%)
Jan 31, 2024	36.98	37.18	35.87	36.01	1,093,823	-1.19(-3.19%)
Jan 30, 2024	37.70	37.97	37.16	37.20	1,091,568	-0.64(-1.69%)
Jan 29, 2024	37.45	37.85	37.05	37.84	1,099,758	+0.20(+0.53%)
Jan 26, 2024	37.73	38.00	37.29	37.64	981,470	-0.06(-0.16%)
Jan 25, 2024	38.44	38.73	37.66	37.70	1,206,457	-0.25(-0.66%)
Jan 24, 2024	38.97	38.97	37.67	37.95	1,055,339	-0.61(-1.58%)
Jan 23, 2024	38.47	38.98	38.42	38.55	1,311,418	+0.45(+1.18%)
Jan 22, 2024	38.06	38.41	37.78	38.10	1,096,794	+0.60(+1.59%)
Jan 19, 2024	38.25	38.25	37.40	37.51	1,080,069	-0.49(-1.29%)
Jan 18, 2024	37.56	38.01	36.85	38.00	1,049,071	+0.91(+2.44%)
Jan 17, 2024	37.25	37.64	36.51	37.09	1,450,822	-0.80(-2.10%)
Jan 16, 2024	37.53	38.09	36.81	37.89	1,313,564	-0.06(-0.16%)
Jan 12, 2024	39.16	39.57	37.72	37.95	998,782	-1.01(-2.58%)
Jan 11, 2024	39.05	39.24	38.50	38.95	964,490	-0.13(-0.33%)
Jan 10, 2024	38.74	39.17	38.34	39.08	1,729,883	+0.37(+0.95%)
Jan 09, 2024	37.84	38.73	37.84	38.71	1,474,425	+0.38(+0.99%)
Jan 08, 2024	37.84	38.87	37.82	38.33	1,201,436	+0.62(+1.64%)
Jan 05, 2024	37.97	38.35	37.63	37.72	2,120,223	-0.35(-0.92%)
Jan 04, 2024	38.08	38.35	37.46	38.07	2,130,212	-0.82(-2.10%)
Jan 03, 2024	39.84	39.84	38.65	38.88	1,178,855	-1.32(-3.27%)
Jan 02, 2024	41.09	41.19	40.03	40.20	808,123	-1.40(-3.35%)
Dec 29, 2023	42.26	42.44	41.54	41.59	923,446	-0.82(-1.93%)
Dec 28, 2023	42.16	42.44	41.87	42.41	835,704	+0.16(+0.38%)
Dec 27, 2023	42.62	42.67	42.04	42.25	987,900	-0.22(-0.52%)
Dec 26, 2023	42.31	42.51	42.05	42.47	503,299	+0.39(+0.92%)
Dec 22, 2023	41.93	42.38	41.88	42.08	779,878	+0.29(+0.69%)
Dec 21, 2023	41.26	41.88	40.84	41.79	792,173	+1.07(+2.62%)
Dec 20, 2023	42.04	42.13	40.71	40.73	1,172,951	-1.38(-3.27%)
Dec 19, 2023	41.57	42.16	41.39	42.10	737,356	+0.82(+1.98%)
Dec 18, 2023	41.89	41.89	41.15	41.28	970,750	-0.41(-0.98%)
Dec 15, 2023	42.04	42.24	41.48	41.69	4,122,072	-0.65(-1.53%)
Dec 14, 2023	39.57	42.41	39.52	42.34	2,833,877	+3.62(+9.34%)
Dec 13, 2023	37.68	38.87	37.08	38.72	1,716,518	+0.96(+2.53%)
Dec 12, 2023	37.95	38.02	37.41	37.77	1,138,354	-0.13(-0.34%)
Dec 11, 2023	37.87	38.26	37.78	37.90	804,821	-0.04(-0.11%)
Dec 08, 2023	37.71	38.57	37.66	37.94	730,702	+0.03(+0.08%)
Dec 07, 2023	38.47	38.57	37.80	37.91	715,923	-0.49(-1.27%)
Dec 06, 2023	38.19	38.92	38.07	38.39	942,480	+0.57(+1.50%)
Dec 05, 2023	38.04	38.24	37.67	37.83	1,132,151	-0.32(-0.84%)
Dec 04, 2023	37.98	38.29	37.82	38.14	1,314,705	-0.12(-0.31%)