Cognex Corporation (CGNX) NASDAQ

30.15

-0.3825(-1.25%)

Updated at June 04 12:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 03, 202529.6830.5330.5330.6529.451.4M
June 02, 202529.8629.6829.6829.9629.251.48M
May 30, 202530.4829.9729.9730.4829.781.62M
May 29, 202530.7630.7230.7230.9330.411.02M
May 28, 202530.730.3230.3230.7830.151.34M
May 27, 202530.3830.7230.7230.7429.791.41M
May 23, 202529.0929.7229.7229.85292.31M
May 22, 202529.6129.8929.8930.4529.411.69M
May 21, 202530.6329.6829.6830.7129.562.21M
May 20, 202530.8630.9730.9731.2330.781.18M
May 19, 202531.0330.9930.9931.2730.851.31M
May 16, 202531.5731.5831.5831.6831.341.61M
May 15, 202531.5931.6131.6132.0231.511.58M
May 14, 202531.4932.0731.9932.1531.362.39M
May 13, 202531.6931.6131.5332.0931.491.81M
May 12, 202531.1931.6231.6231.8631.141.86M
May 09, 202529.5829.4729.4730.0129.442.99M
May 08, 202528.7629.4229.4229.5828.562M
May 07, 20252828.4128.4128.5827.822.08M
May 06, 202527.6827.8327.8328.3227.611.56M
May 05, 202527.7227.9927.9928.3827.541.89M
May 02, 202528.3127.8327.8328.7827.681.78M
May 01, 202527.5327.8227.8228.8127.22.9M
April 30, 202526.2727.327.327.3526.144.07M
April 29, 202526.9226.826.827.3226.764.68M
April 28, 202526.6926.9226.9227.3626.642.84M
April 25, 202525.8326.1626.1626.3425.71.41M
April 24, 202525.2726.0926.0926.125.122.02M
April 23, 202525.2524.9824.9825.7324.752.71M
April 22, 202523.7924.1724.1724.3923.713.81M
April 21, 202523.4223.4923.4923.6722.855.17M
April 17, 202523.5523.7723.7723.823.174.86M
April 16, 202523.7423.5523.5524.1423.33.96M
April 15, 202524.34242424.9823.862.63M
April 14, 202524.6324.4524.4524.9923.935.97M
April 11, 202523.6623.9523.9524.1222.857.23M
April 10, 202525.2423.4523.4525.2423.094.67M
April 09, 20252325.7825.7825.8222.678.81M
April 08, 202525.5623.2723.2725.5622.973.58M
April 07, 202524.2924.5124.5125.7223.12.94M
April 04, 202526.2424.9524.9526.3524.483.26M
April 03, 202529.0726.9926.9929.1226.73.16M
April 02, 202529.830.5930.5930.7929.561.39M
April 01, 202529.8330.0130.0130.3629.291.76M
March 31, 202529.7329.8329.8329.9629.394.41M
March 28, 202530.5330.0130.0130.8929.581.2M
March 27, 202531.1530.7430.7431.2730.481.42M
March 26, 202531.231.2831.2831.4830.761.34M
March 25, 202531.4431.2531.2531.831.041.66M
March 24, 202531.0831.5731.5731.6231.041.49M
March 21, 202530.6430.9230.9230.9430.364.11M
March 20, 202530.9931.1531.1531.4930.911.71M
March 19, 202532.2231.2131.2132.5130.615.26M
March 18, 202531.9532.3432.3432.531.731.75M
March 17, 202531.4332.1432.1432.2631.192.95M
March 14, 202530.7631.5131.5131.5330.63.94M
March 13, 202530.8130.2630.263130.042.45M
March 12, 202532.2631.0131.0132.6330.971.97M
March 11, 202533.6332.1732.1733.8332.141.71M
March 10, 202533.8233.6433.6434.3233.331.72M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved