Australia markets closed

Cognex Corporation (CGNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.56+0.08 (+0.19%)
As of 12:56PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202442.5842.7742.2042.5642.56247,128
27 Mar 202441.5942.5641.5642.4842.48948,100
26 Mar 202442.0242.1841.3241.3441.34940,300
25 Mar 202441.6942.0141.4441.6441.64749,400
22 Mar 202441.8942.2341.3341.8541.851,079,700
21 Mar 202441.6742.1541.3441.9341.931,174,600
20 Mar 202441.1341.4940.7441.1641.16910,000
19 Mar 202440.8241.4240.6041.1741.171,699,800
18 Mar 202441.0041.0539.9140.1140.111,169,400
15 Mar 202440.5841.0740.4540.7240.722,066,200
14 Mar 202440.8042.1040.4240.6740.671,296,400
13 Mar 202441.1841.6740.8240.8740.871,899,300
12 Mar 202441.1041.3540.7141.3041.30992,000
11 Mar 202440.9941.5040.6840.8940.891,192,400
08 Mar 202441.4041.5240.9140.9440.941,280,500
07 Mar 202441.1241.4340.8040.9240.922,196,400
06 Mar 202440.4441.1140.0840.9940.991,345,900
05 Mar 202439.4440.2839.2640.0140.012,353,300
04 Mar 202439.9840.3339.4839.7339.731,085,500
01 Mar 202439.6640.3439.1039.8339.831,115,900
29 Feb 202438.7139.5738.5539.4539.451,345,700
28 Feb 202438.2638.2937.7238.1638.161,378,400
28 Feb 20240.075 Dividend
27 Feb 202438.8939.0738.6038.6538.581,342,000
26 Feb 202439.3739.5538.5738.7038.621,696,300
23 Feb 202440.7641.1739.5539.5639.481,873,900
22 Feb 202439.7241.0339.6340.8340.752,342,700
21 Feb 202439.1339.7738.7839.6039.522,762,100
20 Feb 202437.5639.4537.3239.4439.363,314,300
16 Feb 202438.2238.3636.5038.1338.064,240,700
15 Feb 202436.3040.8236.3038.5138.444,727,600
14 Feb 202435.8836.2135.5336.1536.082,548,700
13 Feb 202435.5836.4134.9835.3235.252,380,400
12 Feb 202436.5237.4836.5236.8736.804,037,300
09 Feb 202436.1637.1236.0436.7636.694,726,300
08 Feb 202435.5936.5135.5836.0435.973,489,300
07 Feb 202435.6436.1635.5235.7035.631,739,800
06 Feb 202435.2835.7734.7935.3635.293,217,700
05 Feb 202436.4036.4035.1835.3135.241,774,800
02 Feb 202436.2036.9635.9636.7936.72939,300
01 Feb 202436.3736.7035.8636.5836.511,034,900
31 Jan 202437.1137.3136.0036.1436.071,090,800
30 Jan 202437.8338.1037.2937.3337.261,087,700
29 Jan 202437.5837.9837.1837.9737.901,095,900
26 Jan 202437.8638.1337.4237.7737.70978,000
25 Jan 202438.5838.8737.7937.8337.761,202,200
24 Jan 202439.1139.1137.8138.0838.011,051,600
23 Jan 202438.6139.1238.5638.6938.611,305,600
22 Jan 202438.1938.5537.9138.2438.171,092,900
19 Jan 202438.3938.3937.5337.6437.571,076,300
18 Jan 202437.6938.1436.9838.1338.061,045,400
17 Jan 202437.3837.7836.6437.2237.151,446,100
16 Jan 202437.6638.2336.9438.0237.951,308,900
12 Jan 202439.3039.7237.8538.0838.01995,300
11 Jan 202439.1939.3838.6439.0939.01961,100
10 Jan 202438.8839.3138.4839.2239.141,723,800
09 Jan 202437.9738.8737.9738.8538.771,469,200
08 Jan 202437.9739.0137.9538.4738.401,197,200
05 Jan 202438.1038.4937.7737.8537.782,112,700
04 Jan 202438.2138.4937.5938.2038.132,122,700
03 Jan 202439.9839.9838.7939.0238.941,174,700
02 Jan 202441.2441.3440.1740.3440.26805,300
29 Dec 202342.4142.5941.6941.7441.66920,200
28 Dec 202342.3142.5942.0242.5642.48832,800
27 Dec 202342.7742.8242.1942.4042.32984,400
26 Dec 202342.4642.6642.2042.6242.54501,600
22 Dec 202342.0842.5342.0342.2342.15777,000
21 Dec 202341.4142.0340.9941.9441.86789,400
20 Dec 202342.1942.2840.8540.8740.791,169,100
19 Dec 202341.7242.3141.5342.2542.17734,800
18 Dec 202342.0442.0441.3041.4341.35967,300
15 Dec 202342.1942.3941.6341.8441.764,087,700
14 Dec 202339.7142.5739.6742.4942.412,823,900
13 Dec 202337.8139.0137.2138.8638.781,725,300
12 Dec 202338.0838.1537.5437.9037.831,134,300
11 Dec 202338.0038.4037.9238.0337.96802,000
08 Dec 202337.8438.7137.8038.0738.00728,100
07 Dec 202338.6138.7137.9338.0437.97713,400
06 Dec 202338.3339.0638.2138.5338.46939,200
05 Dec 202338.1738.3837.8137.9637.891,128,200
04 Dec 202338.1138.4237.9538.2838.211,310,100
01 Dec 202337.5638.5937.3538.4038.331,373,100
30 Nov 202337.7138.3137.1137.7037.6310,263,400
29 Nov 202337.2337.9837.0637.6137.541,970,900
28 Nov 202336.7437.0336.4536.8236.751,394,800
27 Nov 202336.6836.9736.1236.7436.671,311,200
24 Nov 202336.7737.4136.5037.0436.97566,300
22 Nov 202337.2637.5736.7936.8236.751,143,700
21 Nov 202337.0637.1336.5236.9736.90957,800
20 Nov 202336.9637.5236.8337.2437.17962,800
17 Nov 202336.9037.0336.4636.9436.87873,900
16 Nov 202337.4137.4136.3836.5736.50930,600
16 Nov 20230.075 Dividend
15 Nov 202336.7638.5136.7637.3737.221,927,800
14 Nov 202336.2837.0536.1236.7636.621,073,400
13 Nov 202336.0236.1535.3035.3535.211,081,700
10 Nov 202335.7536.4135.4536.3836.24803,300
09 Nov 202336.7836.8735.4935.5535.41738,400
08 Nov 202336.8637.1536.5436.5536.411,067,000
07 Nov 202335.8536.8035.7936.6936.551,061,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...