• SPX
  • $5,699.94
  • -0.17 %
  • -$9.60
  • DJI
  • $42,011.59
  • -0.44 %
  • -$184.93
  • N225
  • $38,683.08
  • 0.34 %
  • $131.09
  • FTSE
  • $8,282.52
  • -0.1 %
  • -$8.34
  • IXIC
  • $17,918.48
  • -0.04 %
  • -$6.65
Cognex Corporation (CGNX) Charts

Cognex Corporation (CGNX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$39.18

-$0.63

(-1.58%)

Day's range
$39.12
Day's range
$39.72
  • 5 DAY PERFORMANCE

    -2.71%
  • 1 MONTH PERFORMANCE

    +2.40%
  • 3 MONTH PERFORMANCE

    -16.92%
  • 6 MONTH PERFORMANCE

    -3.99%
  • YEAR-TO-DATE PERFORMANCE

    -6.13%
  • 1 YEAR PERFORMANCE

    -5.02%

Cognex Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/03/2024 $39.43 $39.19   (-0.61%) $39.72 $39.12 617,989 $6.72 B
10/02/2024 $39.66 $39.81   (0.38%) $40.18 $39.46 809,400 $6.83 B
10/01/2024 $40.20 $39.69   (-1.27%) $40.44 $39.62 656,800 $6.81 B
09/30/2024 $40.22 $40.50   (0.7%) $40.55 $39.90 1.03 M $6.95 B
09/27/2024 $40.63 $40.27   (-0.89%) $41.07 $40.12 900,153 $6.91 B
09/26/2024 $39.71 $40.30   (1.49%) $40.42 $39.26 944,833 $6.91 B
09/25/2024 $39.54 $38.74   (-2.02%) $39.66 $38.47 943,900 $6.65 B
09/24/2024 $39.84 $39.60   (-0.6%) $40.21 $39.21 1.08 M $6.79 B
09/23/2024 $39.90 $39.41   (-1.23%) $40.14 $39.29 1.14 M $6.76 B
09/20/2024 $39.83 $39.74   (-0.23%) $39.86 $39.07 1.85 M $6.82 B
09/19/2024 $39.67 $39.83   (0.4%) $40.11 $39.19 1.71 M $6.83 B
09/18/2024 $39.06 $38.48   (-1.48%) $39.37 $38.29 913,860 $6.60 B
09/17/2024 $38.90 $38.96   (0.15%) $39.53 $38.77 1.08 M $6.68 B
09/16/2024 $38.49 $38.65   (0.42%) $38.91 $38.26 867,100 $6.63 B
09/13/2024 $38.51 $38.67   (0.42%) $38.88 $38.11 962,400 $6.63 B
09/12/2024 $38.56 $38.30   (-0.67%) $38.83 $37.82 531,700 $6.57 B
09/11/2024 $37.75 $38.38   (1.67%) $38.51 $37.42 805,511 $6.58 B
09/10/2024 $38.25 $37.85   (-1.05%) $38.31 $37.55 928,900 $6.49 B
09/09/2024 $38.31 $38.25   (-0.16%) $38.72 $38.13 749,800 $6.56 B
09/06/2024 $39.33 $38.23   (-2.8%) $39.35 $37.86 1.04 M $6.56 B
09/05/2024 $38.51 $38.89   (0.99%) $39.12 $38.45 809,141 $6.67 B
09/04/2024 $38.03 $38.65   (1.63%) $38.98 $37.92 978,300 $6.63 B
09/03/2024 $39.83 $38.26   (-3.94%) $40.24 $37.98 914,210 $6.56 B
08/30/2024 $40.47 $40.38   (-0.22%) $40.80 $40.08 2.50 M $6.93 B
08/29/2024 $39.10 $40.00   (2.3%) $40.31 $38.97 1.57 M $6.86 B
08/28/2024 $38.96 $38.79   (-0.44%) $39.38 $38.49 737,634 $6.66 B
08/27/2024 $39.23 $39.26   (0.08%) $39.52 $38.83 766,900 $6.74 B
08/26/2024 $39.77 $39.53   (-0.6%) $40.23 $39.49 1.21 M $6.78 B
08/23/2024 $39.02 $39.69   (1.72%) $39.90 $38.79 1.15 M $6.81 B
08/22/2024 $40.01 $38.79   (-3.05%) $40.09 $38.64 1.01 M $6.66 B
08/21/2024 $39.41 $40.01   (1.52%) $40.08 $39.30 1.43 M $6.86 B
08/20/2024 $39.49 $39.12   (-0.94%) $39.78 $39.03 950,110 $6.71 B
08/19/2024 $39.59 $39.57   (-0.05%) $39.60 $39.06 873,839 $6.79 B
08/16/2024 $39.32 $39.46   (0.36%) $39.94 $39.05 844,134 $6.77 B
08/15/2024 $39.28 $39.34   (0.15%) $39.93 $38.80 1.18 M $6.75 B
08/14/2024 $39.38 $38.51   (-2.21%) $39.38 $38.42 875,894 $6.61 B
08/13/2024 $38.96 $39.16   (0.51%) $39.50 $38.58 812,700 $6.72 B
08/12/2024 $39.00 $38.50   (-1.28%) $39.08 $38.35 889,149 $6.61 B
08/09/2024 $38.97 $38.74   (-0.59%) $39.06 $38.28 1.11 M $6.65 B
08/08/2024 $37.91 $38.75   (2.22%) $39.07 $37.32 1.20 M $6.65 B
08/07/2024 $39.00 $37.35   (-4.23%) $39.17 $36.98 1.68 M $6.41 B
08/06/2024 $37.40 $38.07   (1.79%) $38.50 $37.11 1.85 M $6.53 B
08/05/2024 $36.00 $36.85   (2.36%) $37.78 $35.25 1.93 M $6.32 B
08/02/2024 $38.01 $38.22   (0.55%) $38.62 $37.54 2.32 M $6.56 B
08/01/2024 $46.00 $39.08   (-15.04%) $46.50 $37.90 6.25 M $6.70 B
07/31/2024 $49.95 $49.62   (-0.66%) $50.34 $49.11 1.19 M $8.51 B
07/30/2024 $49.81 $48.87   (-1.89%) $50.78 $48.26 1.19 M $8.38 B
07/29/2024 $49.99 $49.48   (-1.02%) $50.13 $49.20 1.07 M $8.49 B
07/26/2024 $49.24 $49.68   (0.89%) $50.20 $48.94 808,400 $8.53 B
07/25/2024 $49.97 $48.69   (-2.56%) $50.18 $48.65 1.19 M $8.36 B
07/24/2024 $50.24 $50.27   (0.06%) $51.25 $50.14 1.25 M $8.63 B
07/23/2024 $50.46 $50.78   (0.63%) $51.43 $50.21 1.02 M $8.72 B
07/22/2024 $50.09 $50.46   (0.74%) $50.52 $49.55 902,066 $8.66 B
07/19/2024 $50.16 $49.77   (-0.78%) $50.58 $49.44 1.06 M $8.55 B
07/18/2024 $51.62 $50.31   (-2.54%) $51.78 $49.65 1.29 M $8.64 B
07/17/2024 $51.53 $51.73   (0.39%) $52.98 $51.04 1.09 M $8.88 B
07/16/2024 $52.21 $52.91   (1.34%) $53.13 $52.00 1.04 M $9.08 B
07/15/2024 $51.11 $51.78   (1.31%) $52.00 $50.90 1.04 M $8.89 B
07/12/2024 $50.95 $50.98   (0.06%) $52.05 $50.53 1.16 M $8.75 B
07/11/2024 $50.00 $50.63   (1.26%) $51.18 $49.86 1.59 M $8.69 B
07/10/2024 $48.48 $49.34   (1.77%) $49.86 $48.17 1.47 M $8.47 B
07/09/2024 $47.46 $48.46   (2.11%) $48.74 $47.36 1.50 M $8.32 B
07/08/2024 $47.38 $47.30   (-0.17%) $48.19 $47.15 776,712 $8.12 B
07/05/2024 $47.14 $47.28   (0.3%) $47.49 $47.01 654,489 $8.12 B
07/03/2024 $47.48 $47.16   (-0.67%) $47.60 $47.04 442,370 $8.10 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.