|
Market Closed -
Other stock markets
|
After hours 04:00:00 | |||
| 65.24 USD | +4.18% |
|
64.50 | -1.13% |
| 07-30 | Tomorrow, Everyone Replaced? When AI Leaves the Screen and Comes for Our Jobs |  |
| 06-18 | Analyst recommendations: Albemarle, Amex, Intuit, Jefferies… | |
Quotes 5-day view: Cognex Corporation
Delayed Quote Nasdaq
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 01/08/2026 | |
|---|---|---|---|---|---|
| Last | $60.36 | $57.82 | $62.62 | $65.24 | $65.24 |
| Volume | 1,884,166 | 1,959,344 | 2,042,013 | 1,829,745 | 1,830,553 |
| Change | -1.52% | -4.21% | +8.30% | +4.18% | +4.18% |
| Opening | $59.76 | $59.68 | $60.21 | $64.55 | $64.55 |
| High | $60.74 | $60.42 | $62.72 | $65.97 | $65.97 |
| Low | $57.70 | $57.17 | $59.90 | $63.28 | $63.28 |
Performance
| 1 day | +4.18% | ||
| 1 week | +2.84% | ||
| Current month | -9.91% | ||
| 1 month | -9.91% | ||
| 3 months | +17.53% | ||
| 6 months | +68.40% | ||
| Current year | +81.32% | ||
| 1 year | +93.25% | ||
| 3 years | +20.73% | ||
| 5 years | -27.84% | ||
| 10 years | +188.86% |
Volumes
marketsDaily volume
1,830,553
Estimated daily volume
1,830,553
Avg. Volume 20 sessions
1,769,282
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
115,427,957.68
Record volume 1
33,836,800
Record volume 2
25,580,080
Record volume 3
23,272,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,421,186,021
Net sales (USD)
994,359,000
Number of employees
2,745
Sales / Employee (USD)
362,244
Free-Float
99.63 %
Free-Float capitalization (USD)
10,382,765,019
Average Daily Capital Traded
1.11%
Indicators
Moving average 5 days
60.99
Moving average 20 days
64.89
Moving average 50 days
64.69
Moving average 100 days
59.38
Price spread / (MMA5)
-6.51%
Price spread / (MMA20)
-0.54%
Price spread / (MMA50)
-0.85%
Price spread / (MMA100)
-8.98%
RSI 9 days
33.19
RSI 14 days
39.62
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.18% | +2.84% | +93.25% | +20.73% | 10.42B | |
| +2.04% | -1.86% | +90.44% | +96.13% | 53.44B | |
| +1.41% | -13.86% | +196.21% | +174.55% | 19.81B | |
| +7.26% | +3.67% | +282.65% | +387.62% | 16.82B | |
| +1.21% | -4.86% | +61.35% | +217.64% | 8.07B | |
| +0.72% | -8.36% | +9.94% | +53.97% | 7.91B | |
| +0.90% | +3.69% | -2.88% | +17.83% | 7.66B | |
| +6.00% | -11.00% | +218.97% | +124.63% | 7.45B | |
| -2.43% | -7.05% | +40.52% | - | 7.41B | |
| +7.45% | -5.21% | +130.27% | +213.53% | 6.29B | |
| Average | +2.87% | -9.79% | +112.07% | +145.18% | 14.53B | |
| Weighted average by Cap. | +2.74% | -10.30% | +122.18% | +144.51% |
Historical Quotes: Cognex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f.YCQyJULdmi8-1rjhXrna9o5T3XHMe1RtW2-7DtI1tmw.BH1xUQju6E1ts4ybK9fvv8IUsR2qAyUUIQrUbP9B-w8oZnVpMpXMSXq0zw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 65.24 | 303,450 | 1,185,351 |
| 23:59:59 | 65.24 | 100 | 881,901 |
| 23:59:59 | 65.25 | 100 | 881,801 |
| 23:59:59 | 65.25 | 100 | 881,701 |
| 23:59:59 | 65.25 | 100 | 881,601 |
| 23:59:59 | 65.25 | 100 | 881,501 |
| 23:59:59 | 65.25 | 100 | 881,401 |
| 23:59:59 | 65.25 | 200 | 881,301 |
| 23:59:59 | 65.25 | 100 | 881,101 |
| 23:59:59 | 65.25 | 100 | 881,001 |
Course Extremes
| 1 week | 57.17 |  | 65.97 |
| 1 month | 57.17 | | 71.8 |
| Current year | 36.2 | | 72.88 |
| 1 year | 34.6 | | 72.88 |
| 3 years | 22.67 | | 72.88 |
| 5 years | 22.67 | | 92.17 |
| 10 years | 22.46 | | 101.82 |
Monthly variations
Annual variations
| 2026 | +81.32% | ||
| 2025 | +0.33% | ||
| 2024 | -14.09% | ||
| 2023 | -11.40% | ||
| 2022 | -39.42% | ||
| 2021 | -3.15% | ||
| 2020 | +43.26% | ||
| 2019 | +44.92% | ||
| 2018 | -36.77% | ||
| 2017 | +92.27% | ||
| 2016 | +88.39% | ||
| 2015 | -18.29% | ||
| 2014 | +8.25% | ||
| 2013 | +107.56% | ||
| 2012 | +2.79% | ||
| 2011 | +21.65% | ||
| 2010 | +66.12% | ||
| 2009 | +19.66% | ||
| 2008 | -26.55% | ||
| 2007 | -15.41% | ||
| 2006 | -20.84% | ||
| 2005 | +7.85% | ||
| 2004 | -1.38% | ||
| 2003 | +53.50% | ||
| 2002 | -28.04% | ||
| 2001 | +15.75% | ||
| 2000 | -43.27% | ||
| 1999 | +95.00% | ||
| 1998 | -26.61% | ||
| 1997 | +47.30% | ||
| 1996 | -46.76% | ||
| 1995 | +169.90% | ||
| 1994 | +74.58% | ||
| 1993 | +49.37% | ||
| 1992 | -19.80% | ||
| 1991 | +69.83% | ||
| 1990 | +43.21% | ||
| 1989 | +82.02% |
- Stock Market
- Stocks
- CGNX Stock
- Quotes Cognex Corporation
Select your edition
All financial news and data tailored to specific country editions
