Share Name | Share Symbol | Market | Type |
---|---|---|---|
Cognex Corporation | NASDAQ:CGNX | NASDAQ | Common Stock |
Price Change | % Change | Share Price | Bid Price | Offer Price | |
---|---|---|---|---|---|
-0.24 | -0.71% | 33.40 | 32.91 | 33.64 |
High Price | Low Price | Open Price | Shares Traded | Last Trade |
---|---|---|---|---|
33.87 | 32.90 | 33.76 | 1,930,896 | 23:00:00 |
Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
---|---|---|---|---|---|---|
19 Feb 2025 | 33.64 | 0.60 | 1.82% | 32.79 | 33.96 | 1,909,368 |
18 Feb 2025 | 33.04 | -0.16 | -0.48% | 32.67 | 33.38 | 1,782,372 |
14 Feb 2025 | 33.20 | -0.72 | -2.12% | 32.41 | 33.96 | 2,960,102 |
13 Feb 2025 | 33.92 | -5.33 | -13.58% | 32.50 | 38.25 | 6,422,097 |
12 Feb 2025 | 39.25 | -0.37 | -0.93% | 38.4501 | 39.50 | 1,722,973 |
11 Feb 2025 | 39.62 | 0.16 | 0.41% | 38.92 | 40.00 | 1,518,051 |
10 Feb 2025 | 39.46 | 1.25 | 3.27% | 38.385 | 39.465 | 1,125,734 |
07 Feb 2025 | 38.21 | -0.45 | -1.16% | 37.8744 | 39.05 | 839,268 |
06 Feb 2025 | 38.66 | -0.26 | -0.67% | 38.46 | 39.30 | 826,588 |
05 Feb 2025 | 38.92 | 0.52 | 1.35% | 38.05 | 39.04 | 952,030 |
04 Feb 2025 | 38.40 | -0.55 | -1.41% | 38.38 | 39.06 | 1,037,645 |
03 Feb 2025 | 38.95 | -0.95 | -2.38% | 38.2401 | 39.465 | 954,114 |
31 Jan 2025 | 39.90 | 0.18 | 0.45% | 39.80 | 40.89 | 1,438,926 |
30 Jan 2025 | 39.72 | 0.52 | 1.33% | 39.13 | 40.235 | 829,674 |
29 Jan 2025 | 39.20 | -0.51 | -1.28% | 39.00 | 39.80 | 764,404 |
28 Jan 2025 | 39.71 | 0.64 | 1.64% | 38.44 | 39.74 | 929,579 |
27 Jan 2025 | 39.07 | -1.48 | -3.65% | 38.87 | 40.51 | 1,180,588 |
24 Jan 2025 | 40.55 | 0.17 | 0.42% | 40.22 | 40.89 | 1,011,204 |
23 Jan 2025 | 40.38 | 0.00 | 0.00% | 40.38 | 40.38 | 0 |
22 Jan 2025 | 40.38 | -0.64 | -1.56% | 40.10 | 41.204 | 1,324,519 |
21 Jan 2025 | 41.02 | 1.29 | 3.25% | 40.01 | 41.43 | 1,045,985 |
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 38.25 | 38.25 | 32.41 | 33.60 | 3,268,485 | -4.85 | -12.68% |
1 Month | 40.63 | 40.89 | 32.41 | 36.66 | 1,566,929 | -7.23 | -17.79% |
3 Months | 40.20 | 41.43 | 32.41 | 37.16 | 1,279,742 | -6.80 | -16.92% |
6 Months | 39.49 | 43.695 | 32.41 | 38.58 | 1,172,660 | -6.09 | -15.42% |
1 Year | 37.56 | 53.13 | 32.41 | 40.94 | 1,188,722 | -4.16 | -11.08% |
3 Years | 65.25 | 80.30 | 32.41 | 44.84 | 1,084,682 | -31.85 | -48.81% |
5 Years | 52.05 | 101.82 | 32.41 | 53.24 | 983,987 | -18.65 | -35.83% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions