FinData: Historical Data for NASDAQ, CGNX

Friday, 03 May 2024

Cognex Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	43.47	43.57	40.86	40.88	720,700
13/10/22	40.61	43.40	40.21	42.89	628,900
12/10/22	42.55	42.55	41.74	41.97	587,000
11/10/22	43.08	43.53	42.23	42.74	820,800
10/10/22	43.16	43.84	42.51	43.28	604,100
07/10/22	43.87	43.87	42.64	42.93	556,600
06/10/22	44.63	45.46	44.52	44.83	464,300
05/10/22	44.40	44.93	43.79	44.88	690,000
04/10/22	44.39	45.14	44.18	45.13	705,100
03/10/22	41.75	43.77	41.48	43.44	678,700
30/09/22	42.00	42.82	41.38	41.45	947,700
29/09/22	42.73	43.25	42.02	42.17	913,900
28/09/22	42.65	43.70	42.38	43.50	690,700
26/09/22	42.50	43.01	41.85	42.16	940,500
23/09/22	41.99	42.57	41.64	42.54	923,400
22/09/22	42.69	43.01	42.06	42.31	876,000
21/09/22	44.10	44.62	42.88	42.91	1,701,800
20/09/22	43.12	45.67	42.85	44.41	3,796,800
19/09/22	41.71	42.14	41.38	41.72	835,900
16/09/22	41.55	42.51	40.55	42.30	3,354,700
15/09/22	42.07	42.60	41.74	41.93	1,057,200
14/09/22	42.82	42.99	42.00	42.39	960,200
13/09/22	44.14	44.14	42.82	42.89	796,100
12/09/22	45.20	45.79	45.00	45.47	639,200
09/09/22	44.81	45.35	44.72	45.18	570,000
08/09/22	43.23	44.49	43.16	44.46	763,800
07/09/22	42.52	43.97	42.42	43.75	691,600
06/09/22	42.26	42.82	41.40	42.62	1,478,700
02/09/22	43.24	43.73	41.58	41.88	650,700
01/09/22	41.62	42.62	41.07	42.52	843,500
31/08/22	43.15	43.30	41.79	42.11	1,560,600
30/08/22	44.62	44.68	42.73	42.87	971,700
29/08/22	44.33	45.85	44.21	44.23	1,595,300
26/08/22	45.43	45.85	44.28	44.85	1,371,700
25/08/22	44.08	45.41	44.08	45.37	762,700
24/08/22	43.25	44.01	42.69	43.80	913,700
23/08/22	43.56	44.11	42.97	43.02	755,300
22/08/22	45.67	45.67	43.46	43.58	824,600
19/08/22	46.72	46.72	45.61	46.04	631,600
18/08/22	47.12	47.77	46.93	47.21	546,500
17/08/22	47.95	48.54	46.87	47.34	581,600
16/08/22	48.21	48.85	48.02	48.64	781,000
15/08/22	48.10	48.83	47.64	48.56	757,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%