Cognex Cp (NQ: CGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	44.38	44.83	43.53	43.79	1,411,680	+0.43(+0.99%)
May 02, 2024	42.69	44.47	41.98	43.36	1,792,387	+2.42(+5.91%)
May 01, 2024	41.46	42.13	40.80	40.94	1,521,554	-0.60(-1.44%)
Apr 30, 2024	41.15	42.10	41.15	41.54	1,577,297	+0.13(+0.31%)
Apr 29, 2024	40.73	41.81	40.73	41.41	1,291,152	+0.80(+1.97%)
Apr 26, 2024	39.90	40.94	39.69	40.61	542,283	+0.82(+2.06%)
Apr 25, 2024	39.28	39.88	38.85	39.79	568,240	+0.26(+0.66%)
Apr 24, 2024	39.40	40.71	39.27	39.53	1,055,532	-0.01(-0.03%)
Apr 23, 2024	39.22	39.93	39.22	39.54	511,823	+0.37(+0.94%)
Apr 22, 2024	38.85	39.35	38.62	39.17	764,584	+0.71(+1.85%)
Apr 19, 2024	38.69	39.07	38.30	38.46	680,794	-0.23(-0.59%)
Apr 18, 2024	39.17	39.18	38.48	38.69	708,570	-0.52(-1.33%)
Apr 17, 2024	39.93	39.93	39.19	39.21	927,924	-0.41(-1.03%)
Apr 16, 2024	39.52	39.93	39.19	39.62	646,397	-0.34(-0.85%)
Apr 15, 2024	40.46	40.75	39.84	39.96	1,059,876	-0.29(-0.72%)
Apr 12, 2024	40.88	40.91	40.10	40.25	786,399	-1.05(-2.54%)
Apr 11, 2024	41.46	41.49	40.52	41.30	710,266	+0.16(+0.39%)
Apr 10, 2024	41.01	41.98	40.90	41.14	789,804	-1.05(-2.49%)
Apr 09, 2024	41.25	42.38	41.19	42.19	705,519	+1.21(+2.95%)
Apr 08, 2024	40.78	41.08	40.45	40.98	562,885	+0.56(+1.39%)
Apr 05, 2024	40.00	40.78	39.65	40.42	933,572	+0.32(+0.80%)
Apr 04, 2024	41.34	41.51	40.03	40.10	796,314	-0.71(-1.74%)
Apr 03, 2024	40.52	41.05	40.11	40.81	919,363	+0.02(+0.05%)
Apr 02, 2024	41.32	41.45	40.31	40.79	915,603	-0.96(-2.30%)
Apr 01, 2024	42.49	42.60	41.65	41.75	777,847	-0.67(-1.58%)
Mar 28, 2024	42.48	42.66	42.66	42.42	765,495	-0.06(-0.14%)
Mar 27, 2024	41.59	42.56	41.55	42.48	948,295	+1.14(+2.76%)
Mar 26, 2024	42.02	42.18	41.32	41.34	940,288	-0.30(-0.72%)
Mar 25, 2024	41.69	42.01	41.44	41.64	749,441	-0.21(-0.50%)
Mar 22, 2024	41.89	42.23	41.33	41.85	1,079,741	-0.08(-0.19%)
Mar 21, 2024	41.67	42.15	41.34	41.93	1,174,592	+0.77(+1.87%)
Mar 20, 2024	41.13	41.49	40.74	41.16	910,009	-0.01(-0.02%)
Mar 19, 2024	40.82	41.42	40.60	41.17	2,013,762	+1.06(+2.64%)
Mar 18, 2024	41.00	41.05	39.91	40.11	1,169,406	-0.61(-1.50%)
Mar 15, 2024	40.58	41.07	40.45	40.72	2,066,203	+0.05(+0.12%)
Mar 14, 2024	40.79	42.10	40.41	40.67	1,296,425	-0.20(-0.49%)
Mar 13, 2024	41.18	41.67	40.82	40.87	1,899,270	-0.43(-1.04%)
Mar 12, 2024	41.10	41.35	40.71	41.30	992,017	+0.41(+1.00%)
Mar 11, 2024	40.99	41.50	40.68	40.89	1,192,446	-0.05(-0.12%)
Mar 08, 2024	41.40	41.52	40.91	40.94	1,280,542	+0.02(+0.05%)
Mar 07, 2024	41.12	41.42	40.80	40.92	2,196,402	-0.07(-0.17%)
Mar 06, 2024	40.44	41.11	40.08	40.99	1,345,238	+0.98(+2.45%)
Mar 05, 2024	39.44	40.27	39.26	40.01	2,353,312	+0.28(+0.70%)
Mar 04, 2024	39.98	40.33	39.48	39.73	1,085,537	-0.10(-0.25%)
Mar 01, 2024	39.66	40.34	39.10	39.83	1,116,240	+0.38(+0.96%)
Feb 29, 2024	38.71	39.57	38.55	39.45	1,345,665	+1.29(+3.38%)
Feb 28, 2024	38.26	38.29	37.72	38.16	1,378,392	-0.42(-1.08%)
Feb 27, 2024	38.81	38.99	38.53	38.58	1,344,609	-0.05(-0.13%)
Feb 26, 2024	39.29	39.47	38.50	38.62	1,699,573	-0.86(-2.17%)
Feb 23, 2024	40.68	41.09	39.47	39.48	1,877,516	-1.27(-3.11%)
Feb 22, 2024	39.64	40.95	39.55	40.75	2,347,228	+1.23(+3.11%)
Feb 21, 2024	39.05	39.69	38.70	39.52	2,767,423	+0.16(+0.41%)
Feb 20, 2024	37.49	39.37	37.25	39.36	3,320,698	+1.31(+3.44%)
Feb 16, 2024	38.15	38.29	36.43	38.06	4,249,010	-0.38(-0.99%)
Feb 15, 2024	36.23	40.74	36.23	38.44	4,736,824	+2.36(+6.53%)
Feb 14, 2024	35.81	36.14	35.46	36.08	2,553,655	+0.83(+2.35%)
Feb 13, 2024	35.51	36.34	34.91	35.25	2,385,022	-1.55(-4.20%)
Feb 12, 2024	36.45	37.41	36.45	36.80	4,045,182	+0.11(+0.30%)
Feb 09, 2024	36.09	37.05	35.97	36.69	4,735,478	+0.72(+2.00%)
Feb 08, 2024	35.52	36.44	35.51	35.97	3,496,130	+0.34(+0.95%)
Feb 07, 2024	35.57	36.09	35.45	35.63	1,743,215	+0.34(+0.96%)
Feb 06, 2024	35.21	35.70	34.72	35.29	3,223,993	+0.05(+0.14%)
Feb 05, 2024	36.33	36.33	35.11	35.24	1,778,285	-1.48(-4.02%)
Feb 02, 2024	36.13	36.89	35.89	36.72	941,167	+0.21(+0.57%)
Feb 01, 2024	36.30	36.63	35.79	36.51	1,036,917	+0.44(+1.22%)
Jan 31, 2024	37.04	37.24	35.93	36.07	1,092,081	-1.19(-3.19%)
Jan 30, 2024	37.76	38.03	37.22	37.26	1,089,829	-0.64(-1.69%)
Jan 29, 2024	37.51	37.91	37.11	37.90	1,098,006	+0.20(+0.53%)
Jan 26, 2024	37.79	38.06	37.35	37.70	979,907	-0.06(-0.16%)
Jan 25, 2024	38.51	38.79	37.72	37.76	1,204,536	-0.25(-0.66%)
Jan 24, 2024	39.03	39.03	37.73	38.01	1,053,658	-0.61(-1.58%)
Jan 23, 2024	38.54	39.04	38.49	38.61	1,309,329	+0.45(+1.18%)
Jan 22, 2024	38.12	38.47	37.84	38.17	1,095,047	+0.60(+1.59%)
Jan 19, 2024	38.32	38.32	37.46	37.57	1,078,349	-0.49(-1.28%)
Jan 18, 2024	37.62	38.07	36.91	38.06	1,047,400	+0.91(+2.44%)
Jan 17, 2024	37.31	37.70	36.57	37.15	1,448,511	-0.80(-2.10%)
Jan 16, 2024	37.59	38.16	36.87	37.95	1,311,471	-0.06(-0.16%)
Jan 12, 2024	39.22	39.64	37.78	38.01	997,192	-1.01(-2.58%)
Jan 11, 2024	39.11	39.30	38.56	39.01	962,954	-0.13(-0.33%)
Jan 10, 2024	38.80	39.23	38.40	39.14	1,727,128	+0.37(+0.95%)
Jan 09, 2024	37.90	38.79	37.90	38.77	1,472,077	+0.38(+0.99%)
Jan 08, 2024	37.90	38.93	37.88	38.40	1,199,522	+0.62(+1.64%)
Jan 05, 2024	38.03	38.42	37.69	37.78	2,116,846	-0.35(-0.92%)
Jan 04, 2024	38.14	38.42	37.52	38.13	2,126,820	-0.82(-2.10%)
Jan 03, 2024	39.90	39.90	38.71	38.94	1,176,977	-1.32(-3.27%)
Jan 02, 2024	41.16	41.26	40.09	40.26	806,836	-1.40(-3.35%)
Dec 29, 2023	42.33	42.51	41.61	41.66	921,976	-0.82(-1.93%)
Dec 28, 2023	42.23	42.51	41.94	42.48	834,373	+0.16(+0.38%)
Dec 27, 2023	42.69	42.74	42.11	42.32	986,326	-0.22(-0.52%)
Dec 26, 2023	42.38	42.57	42.12	42.54	502,498	+0.39(+0.92%)
Dec 22, 2023	42.00	42.45	41.95	42.15	778,635	+0.29(+0.69%)
Dec 21, 2023	41.33	41.95	40.91	41.86	790,911	+1.07(+2.62%)
Dec 20, 2023	42.11	42.19	40.77	40.79	1,171,083	-1.38(-3.27%)
Dec 19, 2023	41.64	42.23	41.45	42.17	736,182	+0.82(+1.98%)
Dec 18, 2023	41.96	41.96	41.22	41.35	969,204	-0.41(-0.98%)
Dec 15, 2023	42.11	42.31	41.55	41.76	4,115,507	-0.65(-1.53%)
Dec 14, 2023	39.63	42.48	39.59	42.41	2,829,364	+3.62(+9.34%)
Dec 13, 2023	37.74	38.93	37.14	38.78	1,713,784	+0.96(+2.53%)
Dec 12, 2023	38.01	38.08	37.47	37.83	1,136,541	-0.13(-0.34%)
Dec 11, 2023	37.93	38.33	37.84	37.96	803,539	-0.04(-0.11%)
Dec 08, 2023	37.77	38.63	37.72	38.00	729,538	+0.03(+0.08%)
Dec 07, 2023	38.54	38.63	37.86	37.97	714,783	-0.49(-1.27%)
Dec 06, 2023	38.26	38.98	38.13	38.46	940,978	+0.57(+1.50%)
Dec 05, 2023	38.10	38.31	37.73	37.89	1,130,348	-0.32(-0.84%)
Dec 04, 2023	38.04	38.35	37.88	38.21	1,312,611	-0.12(-0.31%)
Dec 01, 2023	37.49	38.52	37.28	38.33	1,375,736	+0.70(+1.86%)
Nov 30, 2023	37.64	38.24	37.04	37.63	10,283,402	+0.09(+0.24%)
Nov 29, 2023	37.16	37.91	36.99	37.54	1,974,686	+0.79(+2.15%)
Nov 28, 2023	36.67	36.95	36.38	36.75	1,397,482	+0.08(+0.22%)
Nov 27, 2023	36.61	36.90	36.05	36.67	1,313,708	-0.30(-0.81%)
Nov 24, 2023	36.70	37.34	36.45	36.97	567,402	+0.22(+0.60%)
Nov 22, 2023	37.19	37.50	36.72	36.75	1,145,969	-0.15(-0.41%)
Nov 21, 2023	36.99	37.05	36.45	36.90	959,690	-0.27(-0.72%)
Nov 20, 2023	36.89	37.45	36.75	37.17	964,634	+0.30(+0.81%)
Nov 17, 2023	36.83	36.96	36.39	36.87	875,600	+0.37(+1.01%)
Nov 16, 2023	37.34	37.34	36.31	36.50	932,372	-0.72(-1.94%)
Nov 15, 2023	36.62	38.36	36.62	37.22	1,935,418	+0.61(+1.66%)
Nov 14, 2023	36.14	36.90	35.97	36.62	1,077,976	+1.40(+3.99%)
Nov 13, 2023	35.88	36.01	35.16	35.21	1,085,946	-1.03(-2.83%)
Nov 10, 2023	35.61	36.27	35.31	36.24	806,455	+0.83(+2.33%)
Nov 09, 2023	36.63	36.72	35.35	35.41	741,331	-1.00(-2.74%)
Nov 08, 2023	36.71	37.00	36.40	36.41	1,071,214	-0.14(-0.38%)
Nov 07, 2023	35.71	36.65	35.65	36.55	1,065,185	+0.70(+1.94%)
Nov 06, 2023	36.12	36.27	35.80	35.85	1,508,917	-0.27(-0.74%)
Nov 03, 2023	35.53	36.48	35.37	36.12	1,255,771	+1.03(+2.92%)
Nov 02, 2023	35.22	35.86	34.81	35.09	1,123,786	+0.46(+1.32%)
Nov 01, 2023	35.72	35.72	34.14	34.63	1,898,058	-1.22(-3.39%)
Oct 31, 2023	34.41	36.60	34.23	35.85	2,249,327	+1.05(+3.01%)
Oct 30, 2023	34.61	35.22	34.52	34.80	1,830,937	+0.30(+0.87%)
Oct 27, 2023	34.56	34.72	34.18	34.50	1,725,161	-0.02(-0.06%)
Oct 26, 2023	34.98	35.11	34.50	34.52	1,163,157	-0.33(-0.94%)
Oct 25, 2023	35.46	35.46	34.68	34.85	1,153,660	-0.82(-2.29%)
Oct 24, 2023	36.15	36.23	35.53	35.67	1,145,461	-0.48(-1.32%)
Oct 23, 2023	36.23	36.80	35.99	36.15	1,245,809	-0.21(-0.58%)
Oct 20, 2023	36.56	36.58	36.06	36.36	1,030,300	-0.29(-0.79%)
Oct 19, 2023	36.90	37.43	36.42	36.64	1,169,243	-0.24(-0.65%)
Oct 18, 2023	38.06	38.16	36.82	36.88	1,333,545	-1.54(-4.02%)
Oct 17, 2023	38.80	39.25	38.30	38.43	1,558,609	-0.81(-2.06%)
Oct 16, 2023	38.60	39.39	38.56	39.23	1,200,522	+1.13(+2.95%)
Oct 13, 2023	39.09	39.33	37.84	38.11	1,984,936	-1.12(-2.84%)
Oct 12, 2023	40.73	40.73	39.19	39.22	1,381,124	-1.54(-3.79%)
Oct 11, 2023	41.34	41.58	40.43	40.77	977,643	-0.58(-1.40%)
Oct 10, 2023	41.22	41.93	41.14	41.35	799,452	+0.13(+0.31%)
Oct 09, 2023	41.27	41.89	40.96	41.22	753,347	-0.77(-1.83%)
Oct 06, 2023	41.62	42.34	41.41	41.98	731,921	+0.18(+0.43%)
Oct 05, 2023	42.17	42.78	41.25	41.80	901,699	+0.07(+0.17%)
Oct 04, 2023	41.29	41.84	41.01	41.73	599,327	+0.65(+1.58%)
Oct 03, 2023	41.70	42.05	40.92	41.09	494,398	-0.98(-2.32%)