|
Market Closed -
Other stock markets
|
Pre-market 04:29:08 am | |||
| 63.08 USD | -1.55% |
|
63.76 | +1.08% |
| 18/06 | Analyst recommendations: Albemarle, Amex, Intuit, Jefferies… |  |
| 27/05 | Cognex Corporation Presents at TD Cowen's 54th Annual Technology, Media & Telecom Conference, May-27-2026 11:25 AM |
Quotes 5-day view: Cognex Corporation
Delayed Quote Nasdaq
| 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | 20/07/2026 | |
|---|---|---|---|---|---|
| Last | $65.03 | $63.24 | $63.89 | $64.07 | $63.08 |
| Volume | 16,96,490 | 26,45,443 | 16,54,650 | 13,72,348 | 12,34,488 |
| Change | +1.75% | -2.75% | +1.03% | +0.28% | -1.55% |
| Opening | $65.76 | $64.99 | $61.27 | $62.03 | $64.76 |
| High | $66.44 | $65.24 | $64.49 | $64.67 | $64.80 |
| Low | $63.59 | $61.33 | $61.27 | $60.73 | $62.73 |
Performance
| 1 day | -1.55% | ||
| 1 week | -5.57% | ||
| Current month | -12.90% | ||
| 1 month | -4.57% | ||
| 3 months | +13.66% | ||
| 6 months | +54.15% | ||
| Current year | +75.32% | ||
| 1 year | +85.15% | ||
| 3 years | +7.68% | ||
| 5 years | -22.41% | ||
| 10 years | +190.16% |
Volumes
marketsDaily volume
12,35,501
Estimated daily volume
12,35,501
Avg. Volume 20 sessions
24,74,842
Daily volume ratio
0.5
Avg. Volume 20 sessions USD
15,61,13,033.36
Record volume 1
3,38,36,800
Record volume 2
2,55,80,080
Record volume 3
2,32,72,408
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,66,24,94,225
Net sales (USD)
99,43,59,000
Number of employees
2,745
Sales / Employee (USD)
3,62,244
Free-Float
99.63 %
Free-Float capitalization (USD)
10,62,31,83,564
Average Daily Capital Traded
1.46%
Indicators
Moving average 5 days
64.03
Moving average 20 days
66.27
Moving average 50 days
65
Moving average 100 days
58.81
Price spread / (MMA5)
+1.50%
Price spread / (MMA20)
+5.06%
Price spread / (MMA50)
+3.04%
Price spread / (MMA100)
-6.76%
STIM
RSI 9 days
44.38
RSI 14 days
47.1
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.55% | -5.57% | +85.15% | +7.68% | 1.07TCr | |
| -0.56% | -2.46% | +93.37% | +82.02% | 5.4TCr | |
| -0.13% | -12.02% | +209.69% | +204.37% | 2.19TCr | |
| -1.87% | -27.76% | +275.48% | +338.58% | 1.62TCr | |
| -11.06% | -29.04% | +253.35% | +151.50% | 978.22Cr | |
| +4.64% | -6.01% | +31.05% | +69.67% | 828.54Cr | |
| +0.88% | -2.37% | +63.74% | +220.85% | 825.2Cr | |
| -0.56% | +0.77% | +49.61% | - | 785.43Cr | |
| -10.64% | -23.75% | +444.59% | +448.05% | 709.38Cr | |
| +1.90% | -0.62% | -6.12% | +11.03% | 708.93Cr | |
| Average | -1.90% | -8.97% | +149.99% | +170.42% | 1.51TCr | |
| Weighted average by Cap. | -1.38% | -7.79% | +144.02% | +150.81% |
Historical Quotes: Cognex Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
51bc9540e9c5a269bc9d59fe20.uayHIjLO0mF12xg293htPCtWaWTXciCRav106CqgdvU.1_nRaUvjjShYl24AnR8pWEQzXV2HS1DOI79MnE3sMbnDzulufoSlVjaxVQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 63.08 | 1,87,203 | 9,09,108 |
| 01:29:59 am | 63.10 | 100 | 7,21,905 |
| 01:29:59 am | 63.11 | 300 | 7,21,805 |
| 01:29:59 am | 63.11 | 200 | 7,21,505 |
| 01:29:59 am | 63.10 | 159 | 7,21,305 |
| 01:29:58 am | 63.09 | 184 | 7,21,146 |
| 01:29:58 am | 63.09 | 511 | 7,20,962 |
| 01:29:58 am | 63.10 | 100 | 7,20,451 |
| 01:29:58 am | 63.10 | 105 | 7,20,351 |
| 01:29:58 am | 63.09 | 319 | 7,20,246 |
Course Extremes
| 1 week | 60.73 |  | 66.44 |
| 1 month | 60.73 | | 72.88 |
| Current year | 36.2 | | 72.88 |
| 1 year | 33.45 | | 72.88 |
| 3 years | 22.67 | | 72.88 |
| 5 years | 22.67 | | 92.17 |
| 10 years | 21.6 | | 101.82 |
Monthly variations
Annual variations
| 2026 | +75.32% | ||
| 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
