Skip to main content

Cognex Corporation - Common Stock (NQ:CGNX)

32.12 +0.40 (+1.26%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 31.60 31.88 31.42 31.72 1,679,672 +0.25(+0.81%)
Jun 27, 2025 31.71 32.09 31.20 31.46 2,909,580 -0.14(-0.43%)
Jun 26, 2025 30.96 31.62 30.91 31.60 1,374,591 +0.82(+2.66%)
Jun 25, 2025 30.85 31.05 30.51 30.78 1,512,323 +0.07(+0.23%)
Jun 24, 2025 30.09 30.90 30.00 30.71 1,622,244 +0.88(+2.95%)
Jun 23, 2025 29.41 29.92 29.22 29.83 1,551,123 +0.22(+0.74%)
Jun 20, 2025 30.20 30.22 29.38 29.61 2,067,076 -0.36(-1.20%)
Jun 18, 2025 29.90 30.41 29.77 29.97 1,317,010 +0.07(+0.23%)
Jun 17, 2025 30.32 30.53 29.84 29.90 1,242,830 -0.64(-2.10%)
Jun 16, 2025 30.42 30.66 30.23 30.54 1,317,458 +0.39(+1.29%)
Jun 13, 2025 30.00 30.43 29.89 30.15 2,224,182 -0.45(-1.47%)
Jun 12, 2025 30.55 31.09 30.50 30.60 1,528,420 -0.24(-0.78%)
Jun 11, 2025 31.76 31.85 30.80 30.84 1,462,269 -0.59(-1.88%)
Jun 10, 2025 31.48 31.81 31.23 31.43 1,707,669 +0.29(+0.93%)
Jun 09, 2025 30.69 31.41 30.68 31.14 1,929,575 +0.86(+2.84%)
Jun 06, 2025 30.70 30.90 30.10 30.28 1,779,123 +0.04(+0.13%)
Jun 05, 2025 29.97 30.85 29.77 30.24 1,854,230 +0.42(+1.41%)
Jun 04, 2025 30.60 30.67 29.77 29.82 1,800,941 -0.71(-2.33%)
Jun 03, 2025 29.68 30.64 29.45 30.53 1,399,469 +0.85(+2.86%)
Jun 02, 2025 29.86 29.96 29.25 29.68 1,476,047 -0.29(-0.97%)
May 30, 2025 30.48 30.48 29.78 29.97 1,623,775 -0.75(-2.44%)
May 29, 2025 30.76 30.93 30.41 30.72 1,018,620 +0.40(+1.32%)
May 28, 2025 30.70 30.78 30.15 30.32 1,342,842 -0.40(-1.30%)
May 27, 2025 30.38 30.74 29.79 30.72 1,410,339 +1.00(+3.36%)
May 23, 2025 29.09 29.84 29.00 29.72 2,310,435 -0.17(-0.57%)
May 22, 2025 29.61 30.45 29.41 29.89 1,687,397 +0.21(+0.71%)
May 21, 2025 30.63 30.71 29.56 29.68 2,212,199 -1.29(-4.17%)
May 20, 2025 30.86 31.23 30.78 30.97 1,175,428 -0.02(-0.06%)
May 19, 2025 31.03 31.27 30.84 30.99 1,306,182 -0.59(-1.87%)
May 16, 2025 31.57 31.68 31.34 31.58 1,607,104 -0.03(-0.09%)
May 15, 2025 31.59 32.02 31.50 31.61 1,575,537 -0.38(-1.19%)
May 14, 2025 31.41 32.07 31.28 31.99 2,392,485 +0.46(+1.46%)
May 13, 2025 31.61 32.01 31.41 31.53 1,809,723 -0.02(-0.06%)
May 12, 2025 31.11 31.78 31.06 31.55 1,934,385 +2.15(+7.33%)
May 09, 2025 29.51 29.94 29.36 29.40 2,995,522 +0.05(+0.17%)
May 08, 2025 28.69 29.51 28.49 29.35 2,001,432 +1.01(+3.56%)
May 07, 2025 27.93 28.51 27.75 28.34 2,080,832 +0.58(+2.08%)
May 06, 2025 27.61 28.25 27.54 27.76 1,560,517 -0.16(-0.57%)
May 05, 2025 27.65 28.31 27.47 27.92 1,899,624 +0.16(+0.57%)
May 02, 2025 28.24 28.70 27.61 27.76 1,780,282 +0.01(+0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.